Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ12851288-0,31
KB11801181-0,92
PKN100,4100,5-1,37
Msft493,714941,35
Nokia5,295,2960,84
IBM293,52941,89
Mercedes-Benz Group AG56,5156,53-0,75
PFE24,924,910,12
20.11.2025 14:01:54
Zpožděná data, Real-Time data info
Indexy online
PX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 20.11.2025 14:01:44
ČEZ (CEZPbl.PR, Praha)
Poslední obchod Změna (%) Změna (CZK) Objem obchodů (CZK)
1 285,00 -0,31 -4,00 39 635 726
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- ------EURMIL2,35
NP I PoOAllete Inc20.11. 13:10:24P67,3568,5067,380,0011USDNYQ67,38
NP I PoOAm States Water20.11. 13:54:46P70,7075,8471,500,005USDNYQ71,50
NP I PoOAmercan Water20.11. 13:29:08P126,03130,58126,79-0,26199USDNYQ127,12
NP I PoOAmeren20.11. 2:04:00P101,01104,35102,990,001 755 076USDNYQ102,99
NP I PoOAQUA20.11. 9:29:0713,5014,0014,000,002PLNWSE14,00
NP I PoOAtco- ------CADTOR55,41
NP I PoOAtmos Energy20.11. 2:04:00P158,31175,23173,920,00993 339USDNYQ173,92
NP I PoOAvista20.11. 2:04:00P40,5041,2940,670,001 263 834USDNYQ40,67
NP I PoOBedzin20.11. 13:55:0625,5025,9525,950,003PLNWSE25,95
NP I PoOBKW20.11. 13:56:37164,40164,60164,600,374 226CHFSWX164,00
NP I PoOBlack Hills Corp20.11. 13:02:36P69,0371,0169,750,0929USDNYQ69,69
NP I PoOBrookfield Infr20.11. 13:32:08P34,2536,5135,742,291 000USDNYQ34,94
NP I PoOBurgenland Hldg18.11. 17:50:0571,5075,0071,50-4,6720EURVIE71,50
NP I PoOCal Water Svc20.11. 2:04:00P43,9746,4044,130,00337 473USDNYQ44,13
NP I PoOCdn Utilities- ------CADTOR42,08
NP I PoOCenterPnt Energy20.11. 2:04:00P36,6839,6939,610,004 030 438USDNYQ39,61
NP I PoOCentrica20.11. 13:56:351,641,641,64-0,762 775 436GBPLSE1,66
NP I PoOCK Infrastructur Rg- ------HKDHKG54,50
NP I PoOCMS Energy20.11. 13:00:11P70,5175,3272,950,0026USDNYQ72,95
NP I PoOConcord New Energy- ------HKDHKG,34
NP I PoOCons Water Co20.11. 2:00:00P32,1234,6534,010,0060 289USDNSQ34,01
NP I PoOConsol Edison20.11. 13:47:58P100,25100,60100,26-0,124USDNYQ100,38
NP I PoOČEZ20.11. 14:01:441 285,001 288,001 285,00-0,3130 811CZKPSE-KOBOS1 289,00
NP I PoODominion Resourc20.11. 13:49:10P60,2260,6560,540,58142USDNYQ60,19
NP I PoODrax Grp20.11. 13:56:017,247,257,251,4076 182GBPLSE7,15
NP I PoODTE Energy20.11. 13:55:38P133,51144,00135,050,0029USDNYQ135,05
NP I PoODuke Energy20.11. 13:55:40P122,00122,55122,08-0,12242USDNYQ122,23
NP I PoOE.ON20.11. 9:00:20370,00372,50370,95-0,764CZKPSE-KOBOS373,80
NP I PoOE.ON Depository Receipt19.11. 23:20:00P--17,67-0,51146 204USDPNK17,67
NP I PoOEdison Intl20.11. 13:16:13P57,5057,9457,800,52964USDNYQ57,50
NP I PoOELEC STRASBOURG20.11. 12:28:17171,00172,50172,500,00168EURPAR172,50
NP I PoOElia System Op20.11. 13:54:15101,50101,70101,60-0,8880 576EURBRU102,50
NP I PoOElkop Energy15.11. 17:59:330,150,180,180,0033 079PLNWSE,18
NP I PoOEmera- ------CADTOR68,01
NP I PoOEnagas- ------EURMCE13,93
NP I PoOEndesa- ------EURMCE30,68
NP I PoOENEA20.11. 13:55:5420,2620,3020,261,86470 157PLNWSE19,89
NP I PoOENEFI AM19.11. 16:57:03230,00235,00230,000,000HUFBUD230,00
NP I PoOEnel- ------EURMIL8,73
NP I PoOEnel SpA, Depository Receipt, Xetra19.11. 23:20:00P--10,03-3,56524 156USDPNK10,03
NP I PoOEnergia De Port20.11. 13:55:393,773,773,770,831 626 689EURLIS3,74
NP I PoOEnergie B Wurtt20.11. 9:53:5866,8068,0067,00-2,0580EURGER68,40
NP I PoOEngie20.11. 13:55:2121,7321,7421,730,70928 999EURPAR21,58
NP I PoOEngie Sp ADR19.11. 23:20:00P--24,93-2,23101 001USDPNK24,93
NP I PoOEntergy20.11. 2:04:00P93,5294,6394,030,002 179 320USDNYQ94,03
NP I PoOEVN20.11. 13:38:1726,2026,3026,200,0015 054EURVIE26,20
NP I PoOFirstEnergy Corp20.11. 13:02:49P44,5147,0046,500,56616USDNYQ46,24
NP I PoOFort CRR1st Pref-G- ------CADTOR24,69
NP I PoOFortis- ------CADTOR72,44
NP I PoOFortum Oyj20.11. 12:56:1419,0319,0519,052,83320 393EURHEL18,53
NP I PoOGas Natural- ------EURMCE26,88
NP I PoOGenie Energy20.11. 2:04:00P14,1615,6314,160,00190 524USDNYQ14,16
NP I PoOHawaiian Elec20.11. 12:44:42P11,1211,2511,14-0,1850USDNYQ11,16
NP I PoOHera- ------EURMIL4,08
NP I PoOHK & China Gas Depository Receipt19.11. 23:20:00P--0,900,7311 051USDPNK,90
NP I PoOHuaneng Power- ------HKDHKG6,25
NP I PoOChesapeake Utils20.11. 13:47:39P119,31216,86135,540,00110USDNYQ135,54
NP I PoOChina Water- ------HKDHKG5,95
NP I PoOIberdrola SA- ------EURMCE17,90
NP I PoOIDACORP20.11. 2:04:00P125,54127,18126,230,00283 771USDNYQ126,23
NP I PoOJersey20.11. 9:37:004,604,804,750,00421GBPLSE4,70
NP I PoOKogeneracja20.11. 13:45:3561,0061,5061,501,15820PLNWSE60,80
NP I PoOMainova AG5.11. 16:19:55340,00360,00356,000,0017EURFRA340,00
NP I PoOMDU Res Group20.11. 2:04:00P19,9220,4820,320,001 511 995USDNYQ20,32
NP I PoOMGE Energy20.11. 2:00:00P79,8890,3080,860,0095 435USDNSQ80,86
NP I PoOMiddlesex Water20.11. 2:00:00P45,6455,9048,850,00114 412USDNSQ48,85
NP I PoOMVV Energie19.11. 17:29:4731,1031,6031,20-4,00979EURGER31,40
NP I PoONatl Grid Rg20.11. 13:53:1711,4111,4211,41-1,301 069 711GBPLSE11,56
NP I PoONextEra Energy20.11. 13:54:57P84,5085,4784,550,332 495USDNYQ84,27
NP I PoONiSource20.11. 2:04:00P42,6143,0342,700,002 659 272USDNYQ42,70
NP I PoONorthern Electrc Preferred Stock20.11. 12:03:591,261,301,27-1,821 550GBPLSE1,29
NP I PoONRG Energy20.11. 13:54:07P170,50176,99172,001,90447USDNYQ168,80
NP I PoOOGE Energy Corp20.11. 2:04:00P40,1144,4144,080,001 219 760USDNYQ44,08
NP I PoOOneok Inc20.11. 13:49:51P69,5370,0069,530,121 821USDNYQ69,45
NP I PoOOrmat Tech20.11. 13:50:41P109,21109,63109,660,62704USDNYQ108,98
NP I PoOOtter Tail20.11. 2:00:00P72,51115,6581,730,00198 156USDNSQ81,73
NP I PoOPEP20.11. 13:49:4058,4058,8059,00-0,342 459PLNWSE59,20
NP I PoOPG E20.11. 13:55:33P15,7215,8415,790,45141USDNYQ15,72
NP I PoOPinnacle West20.11. 13:51:23P86,1089,4188,750,032USDNYQ88,72
NP I PoOPlambck Neu Enrg20.11. 13:50:4610,3010,4010,32-1,3421 578EURGER10,46
NP I PoOPNM Resources20.11. 2:04:00P56,4160,0057,770,00546 317USDNYQ57,77
NP I PoOPolska Grupa Energetyczna20.11. 13:56:1910,4410,4510,452,65992 208PLNWSE10,18
NP I PoOPortland Gen Ele20.11. 13:07:51P48,6850,2448,42-0,5317USDNYQ48,68
NP I PoOPPL20.11. 13:56:06P35,2535,5535,550,0023USDNYQ35,55
NP I PoOPublic Power20.11. 13:56:3816,9616,9716,960,00274 796EURATH16,96
NP I PoOPublic Srvce Ent20.11. 13:57:01P80,1181,7181,110,0028USDNYQ81,11
NP I PoORed Electrica- ------EURMCE15,14
NP I PoOREN20.11. 13:53:533,313,323,320,3098 455EURLIS3,31
NP I PoORubis20.11. 13:56:4632,1432,2232,180,8821 190EURPAR31,90
NP I PoORWE20.11. 13:55:201 080,601 090,601 080,400,4339CZKPSE-KOBOS1 075,80
NP I PoORWE Depository Receipt19.11. 23:20:00P--50,60-2,4799 730USDPNK50,60
NP I PoOSempra Energy20.11. 13:09:59P89,5092,8791,020,004USDNYQ91,02
NP I PoOSevern Trent20.11. 13:57:0027,1727,1927,181,2360 470GBPLSE26,85
NP I PoOSnam Rete Gas- ------EURMIL5,63
NP I PoOSouthern20.11. 13:55:49P88,8090,6089,280,26385USDNYQ89,05
NP I PoOSouthwest Gas20.11. 2:04:00P70,7683,0079,030,00241 084USDNYQ79,03
NP I PoOSSE20.11. 13:55:5022,0222,0422,020,43660 874GBPLSE21,93
NP I PoOStar Gas Partner Units20.11. 2:04:00P11,6813,0011,760,0019 142USDNYQ11,76
NP I PoOSubrbn Propane Units20.11. 2:04:00P18,1819,7518,550,00101 142USDNYQ18,55
NP I PoOTAURON Pol Energ20.11. 13:56:279,979,979,973,922 276 659PLNWSE9,59
NP I PoOTerna- ------EURMIL9,03
NP I PoOTESGAS20.11. 12:34:372,582,602,610,381 236PLNWSE2,60
NP I PoOThe AES Corp20.11. 13:51:10P13,8613,8813,860,651 262USDNYQ13,77
NP I PoOTokyo Elec Power- ------JPYTYO868,00
NP I PoOTokyo Elec Power Depository Receipt19.11. 23:20:00P--5,59-2,1057 628USDPNK5,59
NP I PoOUGI20.11. 2:04:00P32,6935,3034,840,001 703 625USDNYQ34,84
NP I PoOUnited Utilities20.11. 13:54:0511,6711,6811,670,60145 416GBPLSE11,60
NP I PoOUnitil4.3. 0:40:14P--56,83-2,4553 704USDNYQ48,87
NP I PoOVeolia Environ20.11. 13:55:3728,6128,6228,610,35346 532EURPAR28,51
NP I PoOVerbund AG19.11. 9:37:481 497,001 547,001 549,000,000CZKPSE-KOBOS1 549,00
NP I PoOVerbund Sp ADR19.11. 23:20:00P--15,26-7,571 043USDPNK15,26
NP I PoOWODKAN19.11. 17:59:527,107,907,100,00100PLNWSE7,10
NP I PoOYork Water20.11. 2:00:00P30,7531,7131,120,0080 996USDNSQ31,12
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange20.11. 13:36:3221,3521,6021,35-1,16868PLNWSE21,60
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 Indexvypsat20.11. 14:03:323 283,06-0,293 292,6319.11.2025
PX Indexvypsat20.11. 14:18:182 462,95-0,572 477,1119.11.2025
Warsaw SE WIG Indexvypsat20.11. 14:03:00110 355,040,11110 230,8819.11.2025
Zdroj: BCPP