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			0.00
KB			0.00
PKN	144.82	145	-0.15
Msft			-2.02
Nokia			-7.42
IBM			-1.19
Mercedes-Benz Group AG	47.705		-1.34
PFE			0.31

10/06/2026 01:38:46

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. 16:35:00	2,548.87	0.98	2,548.87	09/06/2026
PX-START	list	-	-	-	952.19	09/06/2026
PX-TR	list	-	-	-	7,239.87	09/06/2026
PX-TRnet	list	-	-	-	5,580.66	09/06/2026

Source: PSE

Akcie online - ČR - PX index

09/06/2026 17:00:03

PSE - Akcie - Closed phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 09/06/2026
B S I P O	COLTCZ	9.6. 16:15:19	-	-	1,030.00	0.00	0.00	32,317	33,331,390	1,030.00
B S I P O	Czechoslovak Group	9.6. 16:23:22	-	-	358.00	0.00	0.00	284,915	100,377,798	358.00
B S I P O	ČEZ	9.6. 16:18:42	-	-	1,272.00	0.00	0.00	155,375	197,297,341	1,272.00
B S I P O	DOOSAN ŠKODA POWER	9.6. 16:22:06	-	-	499.50	0.00	0.00	31,077	15,138,941	499.50
B S I P O	ERSTE BANK	9.6. 16:15:05	-	-	2,486.00	0.00	0.00	11,341	28,239,647	2,486.00
B S I P O	GEVORKYAN	9.6. 15:57:45	-	-	199.00	0.00	0.00	180	35,847	199.00
B S I P O	KARO LEATHER	9.6. 15:56:06	-	-	149.00	0.00	0.00	4,290	633,510	149.00
B S I P O	KOFOLA ČS	9.6. 16:15:10	-	-	522.00	0.00	0.00	1,842	964,053	522.00
B S I P O	KOMERČNÍ BANKA	9.6. 16:15:18	-	-	993.50	0.00	0.00	89,966	89,663,822	993.50
B S I P O	MONETA MONEY BANK	9.6. 16:15:19	-	-	196.00	0.00	0.00	432,851	84,283,538	196.00
B S I P O	PHILIP MORRIS ČR	9.6. 16:15:01	-	-	18,840.00	0.00	0.00	1,203	22,461,000	18,840.00
B S I P O	Photon Energy	9.6. 15:33:16	-	-	7.28	0.00	0.00	22,575	161,395	7.28
I P O	PILULKA LÉKÁRNY	9.6. 15:27:34	-	-	123.50	0.00	0.00	340	42,417	123.50
B S I P O	PRIMOCO UAV SE	9.6. 16:15:04	-	-	800.00	0.00	0.00	1,399	1,118,590	800.00
	Total									573,749,288

Source: PSE

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

Akcie online - ČR - Free market

09/06/2026 17:00:03

PSE - Akcie - Closed phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 09/06/2026
B S I P O	Borussia Dortmnd	18.5. 10:18:49	-	-	52.55	0.00	0.00	0	0	52.55
B S I P O	Heineken NV	18.2. 16:07:33	-	-	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. 16:00:27	-	-	289.00	0.00	0.00	2,595	767,584	289.00
B S I P O	PKN ORLEN	9.6. 12:35:01	-	-	829.10	0.00	0.00	292	240,746	829.10
B S I P O	Skanska AB	26.5. 10:58:13	-	-	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	-	-	1,889.00	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	-	-	3,532.00	0.00	0.00	176	622,734	3,532.00
B S I P O	CPI Europe AG	29.5. 13:19:00	-	-	385.50	0.00	0.00	0	0	385.50
I P O	CTP Br Rg	9.6. 14:53:35	-	-	376.00	0.00	0.00	100	37,600	376.00
B S I P O	Czechoslovak Group	9.6. 16:23:22	-	-	358.00	0.00	0.00	284,915	100,377,798	358.00
B S I P O	Deutsche Bank	9.6. 10:44:16	-	-	678.20	0.00	0.00	2	1,356	678.20
B S I P O	Deutsche Telekom	9.6. 14:53:18	-	-	672.20	0.00	0.00	59	39,505	672.20
B S I P O	E.ON	9.6. 14:49:59	-	-	437.00	0.00	0.00	65	28,444	437.00
B S I P O	FACC	5.6. 15:25:54	-	-	383.00	0.00	0.00	0	0	383.00
B S I P O	GEN DIGITAL	8.6. 10:19:28	-	-	560.00	0.00	0.00	0	0	560.00
I P O	Juventus F.C. Rg	25.5. 12:33:45	-	-	50.00	0.00	0.00	0	0	50.00
B S I P O	KGHM	9.6. 14:27:42	-	-	1,963.00	0.00	0.00	2	3,926	1,963.00
B S I P O	OMV	9.6. 09:10:33	-	-	1,425.50	0.00	0.00	12	17,106	1,425.50
B S I P O	PKO BP	8.6. 09:24:11	-	-	555.30	0.00	0.00	0	0	555.30
B S I P O	Raiffsen Intl Bk	9.6. 14:15:23	-	-	1,174.00	0.00	0.00	1,209	1,466,317	1,174.00
B S I P O	Rl Dutch Shell Rg	9.6. 14:28:13	-	-	920.00	0.00	0.00	8	7,360	920.00
B S I P O	Royal Dutch Shell	27.1. 12:44:03	-	-	558.00	0.00	0.00	486	269,089	558.00
B S I P O	RWE	9.6. 15:57:03	-	-	1,360.00	0.00	0.00	20	27,200	1,360.00
B S I P O	TMR	8.6. 14:59:31	-	-	372.00	0.00	0.00	0	0	372.00
B S I P O	Unilever Rg	30.4. 10:58:28	-	-	1,300.00	0.00	0.00	0	0	1,300.00
B S I P O	UNIQA	8.6. 09:00:27	-	-	417.40	0.00	0.00	0	0	417.40
B S I P O	Verbund AG	2.6. 13:21:13	-	-	1,444.50	0.00	0.00	0	0	1,444.50
B S I P O	voestalpine	25.5. 14:16:56	-	-	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. 16:06:22	-	-	30.00	0.00	0.00	8,200	246,000	30.00
B S I P O	Wienerberger	8.6. 12:55:55	-	-	571.20	0.00	0.00	0	0	571.20
	Total									104,152,765

Source: PSE

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

Akcie online - ČR - START

09/06/2026 17:00:03

PSE - Akcie - Closed 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	-	-	45.00	0.00	0.00	0	0	45.00
I P O	FILLAMENTUM	29.5. 14:55:01	-	-	57.00	0.00	0.00	0	0	57.00
B S I P O	GEVORKYAN	9.6. 15:57:45	-	-	199.00	0.00	0.00	180	35,847	199.00
I P O	M&T 1997	9.6. 09:33:55	-	-	18,000.00	0.00	0.00	2	36,000	18,000.00
I P O	M2C	8.6. 11:16:07	-	-	190.00	0.00	0.00	0	0	190.00
I P O	PILULKA LÉKÁRNY	9.6. 15:27:34	-	-	123.50	0.00	0.00	340	42,417	123.50
I P O	PRABOS PLUS	8.6. 09:23:01	-	-	220.00	0.00	0.00	0	0	220.00
B S I P O	PRIMOCO UAV SE	9.6. 16:15:04	-	-	800.00	0.00	0.00	1,399	1,118,590	800.00
I P O	UDI CEE	29.4. 12:30:29	-	-	560.00	0.00	0.00	587	328,720	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 17:00:03

PSE - Akcie - Closed phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 09/06/2026
B S I P O	Andritz AG	5.6. 09:21:00	-	-	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	-	-	3,532.00	0.00	0.00	176	622,734	3,532.00
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	-	-	440.00	0.00	0.00	362	144,394	440.00
B S I P O	Borussia Dortmnd	18.5. 10:18:49	-	-	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. 16:15:19	-	-	1,030.00	0.00	0.00	32,317	33,331,390	1,030.00
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	-	-	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	0	0	1.43
I P O	CTP Br Rg	9.6. 14:53:35	-	-	376.00	0.00	0.00	100	37,600	376.00
B S I P O	Czechoslovak Group	9.6. 16:23:22	-	-	358.00	0.00	0.00	284,915	100,377,798	358.00
B S I P O	ČEZ	9.6. 16:18:42	-	-	1,272.00	0.00	0.00	155,375	197,297,341	1,272.00
I P O	DEKINVEST Alfa	- -	-	-	-	-	-	0	0	3,900.00
B S I P O	Deutsche Bank	9.6. 10:44:16	-	-	678.20	0.00	0.00	2	1,356	678.20
B S I P O	Deutsche Telekom	9.6. 14:53:18	-	-	672.20	0.00	0.00	59	39,505	672.20
I P O	DOMOP MC - PIA	- -	-	-	-	0.00	0.00	0	0	1.31
I P O	DOMOPL - PK PIA	- -	-	-	-	0.00	0.00	0	0	1.30
I P O	DOMOPLAN PB PIA	- -	-	-	-	0.00	0.00	0	0	1.30
B S I P O	DOOSAN ŠKODA POWER	9.6. 16:22:06	-	-	499.50	0.00	0.00	31,077	15,138,941	499.50
B S I P O	E.ON	9.6. 14:49:59	-	-	437.00	0.00	0.00	65	28,444	437.00
B S I P O	E4U	9.6. 16:15:02	-	-	334.00	0.00	0.00	1,409	469,406	334.00
I P O	EMAN	8.6. 10:33:56	-	-	45.00	0.00	0.00	0	0	45.00
B S I P O	ENERGOAQUA	2.6. 15:04:39	-	-	4,400.00	0.00	0.00	0	0	4,400.00
B S I P O	ERSTE BANK	9.6. 16:15:05	-	-	2,486.00	0.00	0.00	11,341	28,239,647	2,486.00
B S I P O	FACC	5.6. 15:25:54	-	-	383.00	0.00	0.00	0	0	383.00
I P O	FILLAMENTUM	29.5. 14:55:01	-	-	57.00	0.00	0.00	0	0	57.00
I P O	FIXED.ZONE	9.6. 11:40:31	-	-	57.00	0.00	0.00	230	13,110	57.00
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	-	-	83.00	0.00	0.00	95	7,885	83.00
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	-	-	560.00	0.00	0.00	0	0	560.00
B S I P O	GEVORKYAN	9.6. 15:57:45	-	-	199.00	0.00	0.00	180	35,847	199.00
I P O	HARDWARIO	9.6. 14:22:49	-	-	8.30	0.00	0.00	87,750	704,301	8.30
B S I P O	Heineken NV	18.2. 16:07:33	-	-	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	-	-	50.00	0.00	0.00	0	0	50.00
B S I P O	KARO LEATHER	9.6. 15:56:06	-	-	149.00	0.00	0.00	4,290	633,510	149.00
B S I P O	KGHM	9.6. 14:27:42	-	-	1,963.00	0.00	0.00	2	3,926	1,963.00
B S I P O	KOFOLA ČS	9.6. 16:15:10	-	-	522.00	0.00	0.00	1,842	964,053	522.00
B S I P O	KOMERČNÍ BANKA	9.6. 16:15:18	-	-	993.50	0.00	0.00	89,966	89,663,822	993.50
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	-	-	18,000.00	0.00	0.00	2	36,000	18,000.00
I P O	M2C	8.6. 11:16:07	-	-	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	9.6. 15:43:23	-	-	169.00	0.00	0.00	30	5,070	169.00
B S I P O	MONETA MONEY BANK	9.6. 16:15:19	-	-	196.00	0.00	0.00	432,851	84,283,538	196.00
B S I P O	Nokia Oyj	9.6. 16:00:27	-	-	289.00	0.00	0.00	2,595	767,584	289.00
B S I P O	OMV	9.6. 09:10:33	-	-	1,425.50	0.00	0.00	12	17,106	1,425.50
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. 16:15:01	-	-	18,840.00	0.00	0.00	1,203	22,461,000	18,840.00
B S I P O	Photon Energy	9.6. 15:33:16	-	-	7.28	0.00	0.00	22,575	161,395	7.28
I P O	PILULKA LÉKÁRNY	9.6. 15:27:34	-	-	123.50	0.00	0.00	340	42,417	123.50
B S I P O	PKN ORLEN	9.6. 12:35:01	-	-	829.10	0.00	0.00	292	240,746	829.10
B S I P O	PKO BP	8.6. 09:24:11	-	-	555.30	0.00	0.00	0	0	555.30
I P O	PRABOS PLUS	8.6. 09:23:01	-	-	220.00	0.00	0.00	0	0	220.00
I P O	PRAGORENT IF	23.4. 16:20:29	-	-	2.00	-7.41	-0.16	0	0	2.16
B S I P O	PRIMOCO UAV SE	9.6. 16:15:04	-	-	800.00	0.00	0.00	1,399	1,118,590	800.00
I P O	Pro arte	- -	-	-	-	0.00	0.00	0	0	106.00
I P O	PROPERITY FUND	- -	-	-	-	0.00	0.00	0	0	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. 14:15:23	-	-	1,174.00	0.00	0.00	1,209	1,466,317	1,174.00
B S I P O	Rl Dutch Shell Rg	9.6. 14:28:13	-	-	920.00	0.00	0.00	8	7,360	920.00
B S I P O	RM-S HOLDING	3.6. 13:00:21	-	-	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	486	269,089	558.00
B S I P O	RWE	9.6. 15:57:03	-	-	1,360.00	0.00	0.00	20	27,200	1,360.00
B S I P O	SAB Finance	8.6. 16:01:36	-	-	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	0	0	1.40
I P O	SEMPER SICAV	- -	-	-	-	-	-	0	0	1.92
I P O	SEMPER SICAV	- -	-	-	-	0.00	0.00	0	0	2.10
B S I P O	Skanska AB	26.5. 10:58:13	-	-	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	-	-	372.00	0.00	0.00	0	0	372.00
B S I P O	TOMA	9.6. 09:00:15	-	-	1,420.00	0.00	0.00	7	9,940	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	587	328,720	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	-	-	1,300.00	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	-	-	417.40	0.00	0.00	0	0	417.40
B S I P O	Verbund AG	2.6. 13:21:13	-	-	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	-	-	1,133.50	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. 16:06:22	-	-	30.00	0.00	0.00	8,200	246,000	30.00
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	0	0	94.00
I P O	WC Retail EUR	- -	-	-	-	0.00	0.00	0	0	3.32
B S I P O	Wienerberger	8.6. 12:55:55	-	-	571.20	0.00	0.00	0	0	571.20
I P O	WOOD & Com Off	- -	-	-	-	0.00	0.00	0	0	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									582,281,120

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 16:18:42	1,272.00	39	49,608.00
09/06/2026 16:15:29	1,272.00	33,977	43,218,744.00
09/06/2026 16:09:52	1,268.00	213	270,084.00
09/06/2026 16:09:48	1,269.00	2	2,538.00
09/06/2026 16:09:32	1,269.00	90	114,210.00
09/06/2026 16:09:22	1,270.00	47	59,690.00
09/06/2026 16:09:22	1,269.00	49	62,181.00
09/06/2026 16:09:17	1,269.00	2	2,538.00
09/06/2026 16:09:05	1,269.00	93	118,017.00
09/06/2026 16:09:04	1,269.00	60	76,140.00

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	10.6. 00:33:38	-	-	77.64	2.98	286,675	USD	NYQ	76.89
B S I P O	Amercan Water	10.6. 01:35:18	-	-	126.00	2.48	1,586,694	USD	NYQ	122.49
B S I P O	Ameren	10.6. 00:30:00	-	-	107.99	0.78	1,328,619	USD	NYQ	107.15
B S I P O	AQUA	9.6. 18:00:48	12.80	13.10	13.10	0.77	40	PLN	WSE	13.10
B S I P O	Atco	- -	-	-	-	-	-	CAD	TOR	70.98
B S I P O	Atmos Energy	10.6. 00:30:00	-	-	167.62	-0.16	1,793,400	USD	NYQ	167.89
B S I P O	Avista	10.6. 00:30:00	-	-	42.06	0.14	764,896	USD	NYQ	42.00
B S I P O	Bedzin	9.6. 18:01:26	21.25	21.70	21.70	-1.36	1,247	PLN	WSE	21.70
B S I P O	BKW	9.6. 17:30:06	144.50	-	144.90	0.35	39,178	CHF	SWX	144.90
B S I P O	Black Hills Corp	10.6. 00:36:22	-	-	68.03	-6.11	3,640,569	USD	NYQ	72.19
B S I P O	Brookfield Infr	10.6. 00:30:00	-	-	38.67	0.00	619,904	USD	NYQ	38.67
B S I P O	Burgenland Hldg	9.6. 17:50:05	82.50	-	82.00	0.00	100	EUR	VIE	82.00
B S I P O	Cal Water Svc	10.6. 00:30:00	-	-	46.39	2.79	377,203	USD	NYQ	45.13
B S I P O	Cdn Utilities	- -	-	-	-	-	-	CAD	TOR	50.53
B S I P O	CenterPnt Energy	10.6. 01:07:18	-	-	42.44	1.29	4,393,367	USD	NYQ	41.85
B S I P O	Centrica	9.6. 17:35:01	1.85	1.85	1.85	-1.57	9,383,059	GBP	LSE	1.85
B S I P O	CK Infrastructur Rg	- -	-	-	-	-	-	HKD	HKG	57.65
B S I P O	CMS Energy	10.6. 01:06:39	-	-	73.72	2.43	5,456,508	USD	NYQ	70.91
B S I P O	Cons Water Co	9.6. 23:20:04	-	-	30.80	2.45	107,289	USD	NSQ	29.44
B S I P O	Consol Edison	10.6. 00:30:00	-	-	106.40	2.00	2,044,872	USD	NYQ	104.31
B S I P O	ČEZ	9.6. 16:18:42	-	-	1,272.00	0.00	155,375	CZK	PSE-KOBOS	1,272.00
B S I P O	Dominion Resourc	10.6. 01:38:07	-	-	66.29	1.11	11,509,330	USD	NYQ	65.52
B S I P O	Drax Grp	9.6. 17:35:15	7.84	7.85	7.85	0.51	626,844	GBP	LSE	7.85
B S I P O	DTE Energy	10.6. 00:31:53	-	-	145.00	1.98	1,982,017	USD	NYQ	143.11
B S I P O	Duke Energy	10.6. 01:35:57	-	-	123.97	1.45	3,009,471	USD	NYQ	122.05
B S I P O	E.ON	9.6. 14:49:59	-	-	437.00	0.00	65	CZK	PSE-KOBOS	437.00
B S I P O	E.ON Depository Receipt	9.6. 23:20:00	-	-	20.86	0.00	123,001	USD	PNK	20.86
B S I P O	Edison Intl	10.6. 01:21:17	-	-	71.21	0.59	1,934,041	USD	NYQ	70.84
B S I P O	ELEC STRASBOURG	9.6. 17:35:00	208.00	219.00	209.50	-0.71	1,514	EUR	PAR	209.50
B S I P O	Elia System Op	9.6. 17:35:23	133.40	135.00	134.40	0.83	70,408	EUR	BRU	134.40
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	17.38
B S I P O	Endesa	- -	-	-	-	-	-	EUR	MCE	36.85
B S I P O	ENEA	9.6. 18:01:25	19.54	19.76	19.65	-2.92	334,379	PLN	WSE	19.65
B S I P O	ENEFI AM	9.6. 16:02:47	-	-	220.00	0.00	5,000	HUF	BUD	220.00
B S I P O	Enel	- -	-	-	-	-	-	EUR	MIL	9.57
B S I P O	Enel SpA, Depository Receipt, Xetra	9.6. 23:20:00	-	-	11.16	1.27	373,862	USD	PNK	11.02
B S I P O	Energia De Port	9.6. 17:35:11	4.41	4.46	4.42	-0.11	8,970,811	EUR	LIS	4.42
B S I P O	Energie B Wurtt	9.6. 17:28:00	70.20	71.00	70.20	0.29	84	EUR	GER	70.60
B S I P O	Engie	9.6. 17:36:57	26.70	26.95	26.76	0.15	3,075,830	EUR	PAR	26.76
B S I P O	Engie Sp ADR	9.6. 23:20:00	-	-	31.02	0.39	101,395	USD	PNK	30.90
B S I P O	Entergy	10.6. 01:31:52	-	-	109.61	1.43	2,576,649	USD	NYQ	108.11
B S I P O	EVN	9.6. 17:50:00	28.40	28.60	28.40	-0.35	30,888	EUR	VIE	28.40
B S I P O	FirstEnergy Corp	10.6. 01:31:41	-	-	45.96	0.44	6,126,812	USD	NYQ	45.71
B S I P O	Fortis	- -	-	-	-	-	-	CAD	TOR	76.92
B S I P O	Fortum Oyj	9.6. 17:00:00	20.76	20.78	20.76	-0.53	973,155	EUR	HEL	20.76
B S I P O	Gas Natural	- -	-	-	-	-	-	EUR	MCE	29.18
B S I P O	Genie Energy	10.6. 00:30:00	-	-	14.20	0.71	56,119	USD	NYQ	14.10
B S I P O	Hawaiian Elec	10.6. 01:30:21	-	-	13.45	0.00	1,577,940	USD	NYQ	13.45
B S I P O	Hera	- -	-	-	-	-	-	EUR	MIL	3.76
B S I P O	HK & China Gas Depository Receipt	9.6. 23:20:00	-	-	0.82	1.23	11,030	USD	PNK	.81
B S I P O	Huaneng Power	- -	-	-	-	-	-	HKD	HKG	7.10
B S I P O	Chesapeake Utils	10.6. 00:30:00	-	-	123.04	0.67	112,959	USD	NYQ	122.22
B S I P O	China Water	- -	-	-	-	-	-	HKD	HKG	4.56
B S I P O	Iberdrola SA	- -	-	-	-	-	-	EUR	MCE	19.95
B S I P O	IDACORP	10.6. 00:30:00	-	-	140.30	1.62	577,047	USD	NYQ	138.07
B S I P O	Jersey	9.6. 17:06:59	4.43	4.47	4.40	-0.23	1,711	GBP	LSE	4.45
B S I P O	Kogeneracja	9.6. 18:01:27	76.40	77.00	76.30	0.00	4,198	PLN	WSE	76.30
B S I P O	Mainova AG	5.6. 10:13:02	356.00	394.00	376.00	-1.11	5	EUR	FRA	356.00
B S I P O	MDU Res Group	10.6. 00:30:00	-	-	20.97	-0.57	1,582,576	USD	NYQ	21.09
B S I P O	MGE Energy	9.6. 23:20:00	-	-	76.96	1.33	228,943	USD	NSQ	75.95
B S I P O	Middlesex Water	10.6. 01:19:26	-	-	53.29	2.34	127,244	USD	NSQ	52.62
B S I P O	MVV Energie	9.6. 16:03:37	30.00	30.50	30.10	-0.33	166	EUR	GER	30.30
B S I P O	Natl Grid Rg	9.6. 17:35:27	11.99	12.00	12.00	-0.25	6,176,116	GBP	LSE	12.00
B S I P O	NextEra Energy	10.6. 01:38:42	-	-	84.78	0.98	12,217,046	USD	NYQ	84.01
B S I P O	NiSource	10.6. 01:12:42	-	-	45.71	1.05	2,752,080	USD	NYQ	45.85
B S I P O	Northern Electrc Preferred Stock	9.6. 16:14:34	1.24	1.26	1.23	-2.38	8,075	GBP	LSE	1.25
B S I P O	NRG Energy	10.6. 01:15:51	-	-	130.00	1.76	1,882,322	USD	NYQ	127.71
B S I P O	OGE Energy Corp	10.6. 00:30:00	-	-	47.40	1.67	1,713,798	USD	NYQ	46.62
B S I P O	Oneok Inc	10.6. 01:13:04	-	-	87.26	-0.41	2,580,382	USD	NYQ	88.15
B S I P O	Ormat Tech	10.6. 00:34:56	-	-	136.34	1.25	1,259,427	USD	NYQ	136.47
B S I P O	Otter Tail	9.6. 23:20:00	-	-	89.23	1.50	289,901	USD	NSQ	87.91
B S I P O	PEP	9.6. 18:01:28	51.90	52.40	52.30	0.00	2,368	PLN	WSE	52.30
B S I P O	PG E	10.6. 01:16:10	-	-	16.55	0.61	14,630,015	USD	NYQ	16.48
B S I P O	Pinnacle West	10.6. 00:37:29	-	-	102.00	1.34	1,712,588	USD	NYQ	101.29
B S I P O	Plambck Neu Enrg	9.6. 17:35:28	10.22	-	10.22	-0.97	31,632	EUR	GER	10.22
B S I P O	PNM Resources	10.6. 00:30:00	-	-	57.78	-0.53	2,430,016	USD	NYQ	58.09
B S I P O	Polska Grupa Energetyczna	9.6. 18:01:25	10.08	10.10	10.03	-1.52	2,050,984	PLN	WSE	10.03
B S I P O	Portland Gen Ele	10.6. 00:37:52	-	-	50.24	0.52	1,247,295	USD	NYQ	49.98
B S I P O	PPL	10.6. 01:38:04	-	-	35.85	1.13	9,940,640	USD	NYQ	35.35
B S I P O	Public Power	9.6. 16:25:01	22.12	22.14	22.14	2.31	1,966,724	EUR	ATH	22.14
B S I P O	Public Srvce Ent	10.6. 00:30:00	-	-	78.59	1.09	2,974,158	USD	NYQ	77.74
B S I P O	Red Electrica	- -	-	-	-	-	-	EUR	MCE	14.96
B S I P O	REN	9.6. 17:35:09	3.45	3.52	3.47	0.00	449,060	EUR	LIS	3.47
B S I P O	Rubis	9.6. 17:35:11	35.34	35.82	35.34	-0.28	210,391	EUR	PAR	35.44
B S I P O	RWE	9.6. 15:57:03	-	-	1,360.00	0.00	20	CZK	PSE-KOBOS	1,360.00
B S I P O	RWE Depository Receipt	9.6. 23:20:00	-	-	64.87	0.32	39,609	USD	PNK	64.67
B S I P O	Sempra Energy	10.6. 00:30:00	-	-	90.87	2.10	3,770,161	USD	NYQ	89.00
B S I P O	Severn Trent	9.6. 17:35:27	29.12	29.16	29.14	-0.27	398,576	GBP	LSE	29.14
B S I P O	Snam Rete Gas	- -	-	-	-	-	-	EUR	MIL	6.25
B S I P O	Southern	10.6. 01:25:14	-	-	92.75	1.83	6,255,538	USD	NYQ	91.28
B S I P O	Southwest Gas	10.6. 00:30:00	-	-	88.02	-0.43	855,365	USD	NYQ	88.40
B S I P O	SSE	9.6. 17:35:05	23.57	23.59	23.58	-1.05	2,159,617	GBP	LSE	23.83
B S I P O	Star Gas Partner Units	10.6. 00:30:00	-	-	12.74	0.31	12,458	USD	NYQ	12.70
B S I P O	Subrbn Propane Units	10.6. 00:31:04	-	-	19.12	-0.52	147,128	USD	NYQ	19.12
B S I P O	TAURON Pol Energ	9.6. 18:01:28	9.13	9.14	9.12	-1.85	3,251,615	PLN	WSE	9.29
B S I P O	Terna	- -	-	-	-	-	-	EUR	MIL	10.06
B S I P O	TESGAS	9.6. 18:01:27	1.86	1.87	1.86	1.36	5,414	PLN	WSE	1.86
B S I P O	The AES Corp	10.6. 01:31:29	-	-	14.64	-0.34	11,579,492	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	9.6. 23:20:00	-	-	3.34	-5.38	8,554	USD	PNK	3.53
B S I P O	UGI	10.6. 00:30:40	-	-	34.88	-0.37	1,918,044	USD	NYQ	34.70
B S I P O	United Utilities	9.6. 17:35:25	12.99	13.01	13.00	-0.61	1,167,185	GBP	LSE	13.08
B S I P O	Veolia Environ	9.6. 17:35:24	34.12	-	34.13	-1.56	1,722,002	EUR	PAR	34.13
B S I P O	Verbund AG	2.6. 13:21:13	-	-	1,444.50	0.00	0	CZK	PSE-KOBOS	1,444.50
B S I P O	Verbund Sp ADR	9.6. 23:20:00	-	-	13.61	0.52	516	USD	PNK	13.54
B S I P O	WODKAN	3.6. 18:12:32	6.60	7.30	7.30	9.77	121	PLN	WSE	6.60
B S I P O	York Water	10.6. 00:22:51	-	-	30.25	1.92	103,430	USD	NSQ	29.69
B S I P O	Zespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange	9.6. 18:01:27	17.72	17.78	17.78	-0.67	5,008	PLN	WSE	17.78

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