Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ1278-0,31
KB1,49
PKN92,0692,140,47
Msft479,45479,510,64
Nokia5,1885,3980,45
IBM304,55304,670,46
Mercedes-Benz Group AG60,0860,1-0,74
PFE25,2125,22-1,25
17.12.2025 20:44:00
Zpožděná data, Real-Time data info
Indexy online
PX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 17.12.2025 16:15:19
ČEZ (CEZPbl.PR, Praha)
Závěr k 17.12.2025 Změna (%) Změna (CZK) Objem obchodů (CZK)
1 278,00 -0,31 -4,00 135 891 335
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

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nákup / Prodej Patria Direct
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - ČEZ - Veřejné služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoOAEM- ------EURMIL2,26
NP I PoOAllete Inc13.12. 2:04:0067,9068,9067,900,004 394 628USDNYQ67,90
NP I PoOAm States Water17.12. 20:34:4374,1074,2674,100,5073 586USDNYQ73,73
NP I PoOAmercan Water17.12. 20:43:50133,45133,51133,460,56802 695USDNYQ132,72
NP I PoOAmeren17.12. 20:43:3798,6998,7398,710,73748 941USDNYQ97,99
NP I PoOAQUA17.12. 18:01:3613,3013,7013,40-2,1910PLNWSE13,70
NP I PoOAtco- ------CADTOR54,88
NP I PoOAtmos Energy17.12. 20:43:56169,94170,17170,051,22540 911USDNYQ168,00
NP I PoOAvista17.12. 20:43:1638,8038,8238,810,88320 280USDNYQ38,47
NP I PoOBedzin17.12. 18:02:1520,4021,0021,00-3,236 762PLNWSE21,70
NP I PoOBKW17.12. 17:30:51-170,00167,200,6044 582CHFSWX166,20
NP I PoOBlack Hills Corp17.12. 20:43:1670,5270,6170,53-0,20584 581USDNYQ70,67
NP I PoOBrookfield Infr17.12. 20:43:2133,7933,8033,80-0,12457 096USDNYQ33,84
NP I PoOBurgenland Hldg17.12. 17:50:0573,5073,5073,500,0010EURVIE72,50
NP I PoOCal Water Svc17.12. 20:40:4943,9443,9843,960,14107 561USDNYQ43,90
NP I PoOCdn Utilities- ------CADTOR41,84
NP I PoOCenterPnt Energy17.12. 20:43:3238,3338,3438,340,752 662 712USDNYQ38,05
NP I PoOCentrica17.12. 17:35:201,661,661,660,6110 005 055GBPLSE1,65
NP I PoOCK Infrastructur Rg- ------HKDHKG53,40
NP I PoOCMS Energy17.12. 20:43:5370,1570,1870,170,371 140 265USDNYQ69,91
NP I PoOCommerce Energy18.2. 23:20:00--0,0099900,004 000USDPNK,00
NP I PoOConcord New Energy- ------HKDHKG,32
NP I PoOCons Water Co17.12. 20:26:1335,8235,8835,85-0,9432 240USDNSQ36,19
NP I PoOConsol Edison17.12. 20:43:4999,8899,9099,891,00981 442USDNYQ98,90
NP I PoOČEZ17.12. 16:15:19-1 278,001 278,00-0,31106 460CZKPSE-KOBOS1 278,00
NP I PoODominion Resourc17.12. 20:43:5959,6959,7159,700,614 736 838USDNYQ59,34
NP I PoODrax Grp17.12. 17:35:268,178,188,171,431 243 804GBPLSE8,06
NP I PoODTE Energy17.12. 20:43:24128,20128,29128,24-0,33929 800USDNYQ128,66
NP I PoODuke Energy17.12. 20:43:43117,60117,62117,621,762 401 354USDNYQ115,59
NP I PoOE.ON17.12. 11:05:43--383,401,70114CZKPSE-KOBOS383,40
NP I PoOE.ON Depository Receipt17.12. 20:30:55--18,381,8660 327USDPNK18,04
NP I PoOEdison Intl17.12. 20:43:3759,7659,8059,772,471 529 621USDNYQ58,32
NP I PoOELEC STRASBOURG17.12. 17:35:09175,00178,50178,503,183 598EURPAR173,00
NP I PoOElia System Op17.12. 17:35:06105,90107,00106,302,4176 899EURBRU103,80
NP I PoOElkop Energy15.11. 17:59:330,150,180,180,0033 079PLNWSE,17
NP I PoOEmera- ------CADTOR66,57
NP I PoOEnagas- ------EURMCE13,44
NP I PoOEndesa- ------EURMCE30,70
NP I PoOENEA17.12. 18:02:1420,1020,2020,206,37801 484PLNWSE18,99
NP I PoOENEFI AM17.12. 16:09:50--220,002,337 007HUFBUD220,00
NP I PoOEnel- ------EURMIL8,78
NP I PoOEnel SpA, Depository Receipt, Xetra17.12. 20:42:19--10,06-2,091 304 334USDPNK10,27
NP I PoOEnergia De Port17.12. 17:35:273,823,863,850,878 296 307EURLIS3,81
NP I PoOEnergie B Wurtt17.12. 10:37:3467,6069,0067,60-2,0373EURGER68,00
NP I PoOEngie17.12. 17:37:3421,6721,8321,790,283 393 095EURPAR21,73
NP I PoOEngie Sp ADR17.12. 20:43:19--25,510,26956 149USDPNK25,44
NP I PoOEntergy17.12. 20:43:2791,9191,9591,91-0,971 226 374USDNYQ92,81
NP I PoOEVN17.12. 17:50:0026,9026,9527,000,9350 145EURVIE26,75
NP I PoOFirstEnergy Corp17.12. 20:43:2444,3244,3344,330,682 011 584USDNYQ44,03
NP I PoOFort CRR1st Pref-G- ------CADTOR24,69
NP I PoOFortis- ------CADTOR70,55
NP I PoOFortum Oyj17.12. 17:00:0017,6517,6717,66-2,221 231 809EURHEL18,06
NP I PoOGas Natural- ------EURMCE24,56
NP I PoOGenie Energy17.12. 20:41:1213,8913,9513,93-3,4734 223USDNYQ14,43
NP I PoOHawaiian Elec17.12. 20:44:0111,9011,9111,910,801 563 662USDNYQ11,81
NP I PoOHera- ------EURMIL3,97
NP I PoOHK & China Gas Depository Receipt17.12. 18:25:18--0,833,756 900USDPNK,80
NP I PoOHuaneng Power- ------HKDHKG6,25
NP I PoOChesapeake Utils17.12. 20:42:38128,19128,69128,411,1959 124USDNYQ126,90
NP I PoOChina Water- ------HKDHKG5,23
NP I PoOIberdrola SA- ------EURMCE17,98
NP I PoOIDACORP17.12. 20:41:19126,31126,43126,440,28165 309USDNYQ126,09
NP I PoOJersey17.12. 17:13:314,684,724,61-0,1117 979GBPLSE4,75
NP I PoOKogeneracja17.12. 18:02:1562,0062,4062,50-0,795 714PLNWSE63,00
NP I PoOMainova AG15.12. 16:19:02340,00370,00368,000,002EURFRA340,00
NP I PoOMDU Res Group17.12. 20:43:1319,4219,4319,42-0,461 066 789USDNYQ19,51
NP I PoOMGE Energy17.12. 20:32:2780,7981,0380,970,9137 450USDNSQ80,24
NP I PoOMiddlesex Water17.12. 20:23:1153,4653,6453,480,4342 659USDNSQ53,25
NP I PoOMVV Energie17.12. 17:35:1930,6031,1030,60-1,291 049EURGER31,30
NP I PoONatl Grid Rg17.12. 17:35:1811,4411,4511,452,057 099 984GBPLSE11,22
NP I PoONextEra Energy17.12. 20:43:3679,8679,8879,88-1,774 926 513USDNYQ81,32
NP I PoONiSource17.12. 20:43:1541,2541,2741,27-0,401 634 176USDNYQ41,43
NP I PoONorthern Electrc Preferred Stock17.12. 16:58:101,301,321,310,62367 033GBPLSE1,30
NP I PoONRG Energy17.12. 20:43:43148,56148,65148,56-7,242 657 133USDNYQ160,15
NP I PoOOGE Energy Corp17.12. 20:43:0943,1343,1643,150,19566 904USDNYQ43,07
NP I PoOOneok Inc17.12. 20:43:4272,3072,3272,311,662 149 809USDNYQ71,13
NP I PoOOrmat Tech17.12. 20:43:09107,94108,10108,02-2,81350 125USDNYQ111,14
NP I PoOOtter Tail17.12. 20:43:1886,2686,3586,321,94140 023USDNSQ84,68
NP I PoOPEP17.12. 18:02:1755,6056,0056,402,55507 235PLNWSE55,00
NP I PoOPG E17.12. 20:43:3315,7515,7615,763,1811 928 484USDNYQ15,27
NP I PoOPinnacle West17.12. 20:43:1088,7588,8088,751,06677 372USDNYQ87,82
NP I PoOPlambck Neu Enrg17.12. 17:35:029,749,799,781,4553 198EURGER9,64
NP I PoOPNM Resources17.12. 20:43:2258,7058,7158,71-0,04391 086USDNYQ58,73
NP I PoOPolska Grupa Energetyczna17.12. 18:02:149,019,049,025,525 140 382PLNWSE8,55
NP I PoOPortland Gen Ele17.12. 20:43:5549,0749,0949,080,82390 325USDNYQ48,68
NP I PoOPPL17.12. 20:43:3034,3634,3734,361,124 092 339USDNYQ33,98
NP I PoOPublic Power17.12. 16:25:0117,9617,9717,97-0,22502 669EURATH18,01
NP I PoOPublic Srvce Ent17.12. 20:43:2679,6179,6479,63-0,381 632 753USDNYQ79,93
NP I PoORed Electrica- ------EURMCE14,99
NP I PoOREN17.12. 17:35:283,273,333,301,38925 031EURLIS3,26
NP I PoORubis17.12. 17:35:2131,1431,6431,28-0,57120 564EURPAR31,46
NP I PoORWE16.12. 9:02:17--1 070,400,000CZKPSE-KOBOS1 070,40
NP I PoORWE Depository Receipt17.12. 20:43:38--51,52-0,4316 816USDPNK51,74
NP I PoOSempra Energy17.12. 20:43:3586,6086,6286,60-1,492 546 036USDNYQ87,91
NP I PoOSevern Trent17.12. 17:35:2827,6827,7027,692,48483 890GBPLSE27,02
NP I PoOSnam Rete Gas- ------EURMIL5,56
NP I PoOSouthern17.12. 20:43:3587,3187,3387,321,884 051 517USDNYQ85,71
NP I PoOSouthwest Gas17.12. 20:43:0981,8481,9481,890,31463 939USDNYQ81,64
NP I PoOSSE17.12. 17:35:1321,5521,5721,561,412 710 101GBPLSE21,26
NP I PoOStar Gas Partner Units17.12. 20:18:0211,7211,7911,770,4318 560USDNYQ11,72
NP I PoOSubrbn Propane Units17.12. 20:42:2818,4518,4818,44-1,6070 668USDNYQ18,74
NP I PoOTAURON Pol Energ17.12. 18:02:179,149,189,166,173 648 881PLNWSE8,63
NP I PoOTerna- ------EURMIL8,80
NP I PoOTESGAS17.12. 18:02:151,901,981,98-1,0051 070PLNWSE2,00
NP I PoOThe AES Corp17.12. 20:43:2613,4613,4713,47-1,143 857 183USDNYQ13,62
NP I PoOTokyo Elec Power- ------JPYTYO636,90
NP I PoOTokyo Elec Power Depository Receipt16.12. 23:20:00--4,12-1,90636USDPNK4,12
NP I PoOUGI17.12. 20:43:4638,4738,4838,480,921 197 994USDNYQ38,13
NP I PoOUnited Utilities17.12. 17:35:1912,0312,0412,032,561 251 316GBPLSE11,73
NP I PoOUnitil4.3. 0:40:14--56,83-2,4553 704USDNYQ48,87
NP I PoOVeolia Environ17.12. 17:37:3429,4429,5029,47-0,171 361 181EURPAR29,52
NP I PoOVerbund AG17.12. 11:20:43--1 535,001,42500CZKPSE-KOBOS1 535,00
NP I PoOVerbund Sp ADR16.12. 23:20:00--14,00-9,09357USDPNK14,00
NP I PoOWODKAN17.12. 18:01:376,507,007,000,0070PLNWSE6,90
NP I PoOYork Water17.12. 20:35:5833,9534,0233,960,6227 560USDNSQ33,75
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange17.12. 18:02:1616,8616,8816,881,0870 158PLNWSE16,70
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 Indexvypsat17.12. 17:45:003 521,75-0,253 530,7516.12.2025
PX Indexvypsat17.12. 16:35:002 640,701,782 640,7017.12.2025
Warsaw SE WIG Indexvypsat17.12. 17:15:00114 381,380,12114 246,4316.12.2025
Zdroj: BCPP