Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ1278-0,54
KB-0,60
PKN91,2791,290,00
Msft490,96491,031,62
Nokia5,2445,2460,11
IBM310,74310,910,94
Mercedes-Benz Group AG61,4461,46-0,24
PFE26,0726,080,15
08.12.2025 17:14:56
Zpožděná data, Real-Time data info
Indexy online
PX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 08.12.2025 16:15:30
ČEZ (CEZPbl.PR, Praha)
Závěr k 8.12.2025 Změna (%) Změna (CZK) Objem obchodů (CZK)
1 278,00 -0,54 -7,00 66 072 009
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- ------EURMIL2,28
NP I PoOAllete Inc8.12. 17:13:3367,5567,5667,56-0,08100 951USDNYQ67,61
NP I PoOAm States Water8.12. 17:05:4372,3172,8772,59-0,8022 179USDNYQ73,17
NP I PoOAmercan Water8.12. 17:14:27128,65128,79128,72-0,60567 950USDNYQ129,50
NP I PoOAmeren8.12. 17:14:5299,2499,2999,27-0,60391 287USDNYQ99,86
NP I PoOAQUA8.12. 9:15:5313,3013,7013,300,004PLNWSE13,30
NP I PoOAtco- ------CADTOR53,28
NP I PoOAtmos Energy8.12. 17:14:26169,21169,31169,26-1,19188 787USDNYQ171,29
NP I PoOAvista8.12. 17:13:4638,5138,5538,53-0,4698 572USDNYQ38,71
NP I PoOBedzin8.12. 15:16:1123,3023,4023,400,00756PLNWSE23,40
NP I PoOBKW8.12. 17:13:04166,60166,80166,700,0612 621CHFSWX166,60
NP I PoOBlack Hills Corp8.12. 17:14:3069,8269,8969,87-0,10107 266USDNYQ69,94
NP I PoOBrookfield Infr8.12. 17:14:3935,2035,2135,20-1,14393 381USDNYQ35,60
NP I PoOBurgenland Hldg8.12. 13:30:1774,0073,0073,501,3810EURVIE72,50
NP I PoOCal Water Svc8.12. 17:14:0144,1444,3244,14-1,6561 108USDNYQ44,88
NP I PoOCdn Utilities- ------CADTOR41,72
NP I PoOCenterPnt Energy8.12. 17:14:5238,2138,2238,22-0,56787 145USDNYQ38,43
NP I PoOCentrica8.12. 17:14:531,681,691,69-0,276 418 359GBPLSE1,69
NP I PoOCK Infrastructur Rg- ------HKDHKG54,05
NP I PoOCMS Energy8.12. 17:13:3770,7670,7970,77-0,46435 494USDNYQ71,09
NP I PoOCommerce Energy18.2. 23:20:00--0,0099900,004 000USDPNK,00
NP I PoOConcord New Energy- ------HKDHKG,33
NP I PoOCons Water Co8.12. 16:44:2334,1034,4834,250,3816 271USDNSQ34,12
NP I PoOConsol Edison8.12. 17:14:3895,5495,5795,55-1,09475 973USDNYQ96,60
NP I PoOČEZ8.12. 16:15:301 278,00-1 278,00-0,5451 695CZKPSE-KOBOS1 278,00
NP I PoODominion Resourc8.12. 17:14:4558,6358,6558,640,261 263 364USDNYQ58,49
NP I PoODrax Grp8.12. 17:13:307,767,777,760,65247 760GBPLSE7,71
NP I PoODTE Energy8.12. 17:14:26130,39130,48130,40-0,63193 126USDNYQ131,23
NP I PoODuke Energy8.12. 17:14:56115,30115,33115,31-1,041 646 354USDNYQ116,52
NP I PoOE.ON8.12. 13:03:10--378,301,0814CZKPSE-KOBOS378,30
NP I PoOE.ON Depository Receipt8.12. 17:10:48--17,960,2737 775USDPNK17,91
NP I PoOEdison Intl8.12. 17:14:3757,2257,2557,24-1,47787 714USDNYQ58,09
NP I PoOELEC STRASBOURG8.12. 17:11:01170,00171,50170,50-0,87797EURPAR172,00
NP I PoOElia System Op8.12. 17:13:36103,70103,90103,801,7670 708EURBRU102,00
NP I PoOElkop Energy15.11. 17:59:330,150,180,180,0033 079PLNWSE,17
NP I PoOEmera- ------CADTOR65,66
NP I PoOEnagas- ------EURMCE13,90
NP I PoOEndesa- ------EURMCE30,61
NP I PoOENEA8.12. 17:00:0119,0419,1519,19-1,39274 568PLNWSE19,46
NP I PoOENEFI AM8.12. 10:02:53--230,000,00901HUFBUD230,00
NP I PoOEnel- ------EURMIL8,77
NP I PoOEnel SpA, Depository Receipt, Xetra8.12. 17:09:59--10,13-0,3452 982USDPNK10,16
NP I PoOEnergia De Port8.12. 17:14:103,823,833,83-0,552 353 508EURLIS3,85
NP I PoOEnergie B Wurtt8.12. 16:02:4466,2068,0066,20-2,659EURGER67,00
NP I PoOEngie8.12. 17:13:3721,6321,6421,631,031 149 304EURPAR21,41
NP I PoOEngie Sp ADR8.12. 17:15:01--25,200,9634 409USDPNK24,96
NP I PoOEntergy8.12. 17:14:4993,1993,2593,22-1,06574 568USDNYQ94,22
NP I PoOEVN8.12. 16:59:5626,9527,0527,00-0,3725 027EURVIE27,10
NP I PoOFirstEnergy Corp8.12. 17:14:4944,8244,8344,83-0,18788 203USDNYQ44,91
NP I PoOFort CRR1st Pref-G- ------CADTOR24,69
NP I PoOFortis- ------CADTOR70,68
NP I PoOFortum Oyj8.12. 16:18:2217,7317,7317,731,29315 867EURHEL17,50
NP I PoOGas Natural- ------EURMCE26,74
NP I PoOGenie Energy8.12. 17:06:0413,9914,0814,05-0,785 663USDNYQ14,16
NP I PoOHawaiian Elec8.12. 17:14:3812,4312,4412,4310,493 797 710USDNYQ11,25
NP I PoOHera- ------EURMIL4,02
NP I PoOHK & China Gas Depository Receipt8.12. 15:30:00--0,80-5,45372USDPNK,91
NP I PoOHuaneng Power- ------HKDHKG6,32
NP I PoOChesapeake Utils8.12. 17:03:45126,89127,69126,90-1,7329 386USDNYQ129,14
NP I PoOChina Water- ------HKDHKG5,61
NP I PoOIberdrola SA- ------EURMCE17,97
NP I PoOIDACORP8.12. 17:14:32125,44125,53125,53-1,0161 333USDNYQ126,81
NP I PoOJersey8.12. 14:00:154,604,804,60-2,133 087GBPLSE4,70
NP I PoOKogeneracja8.12. 16:19:2664,2065,2065,201,242 023PLNWSE64,40
NP I PoOMainova AG28.11. 14:15:59340,00370,00354,000,0010EURFRA340,00
NP I PoOMDU Res Group8.12. 17:14:3119,5219,5319,531,38597 598USDNYQ19,26
NP I PoOMGE Energy8.12. 17:09:0877,7278,3478,25-0,5217 450USDNSQ78,66
NP I PoOMiddlesex Water8.12. 17:04:1650,8351,2651,11-1,5420 820USDNSQ51,91
NP I PoOMVV Energie8.12. 16:28:1730,7031,3030,70-2,85819EURGER31,40
NP I PoONatl Grid Rg8.12. 17:13:5811,3711,3811,370,221 622 222GBPLSE11,35
NP I PoONextEra Energy8.12. 17:14:5382,4382,4682,45-0,826 133 798USDNYQ83,13
NP I PoONiSource8.12. 17:14:4541,7041,7141,71-0,70388 349USDNYQ42,00
NP I PoONorthern Electrc Preferred Stock8.12. 16:29:431,271,321,29-0,017 846GBPLSE1,30
NP I PoONRG Energy8.12. 17:13:27166,03166,54166,342,05345 911USDNYQ163,00
NP I PoOOGE Energy Corp8.12. 17:13:4543,0443,0843,04-0,7881 340USDNYQ43,38
NP I PoOOneok Inc8.12. 17:14:3974,8774,9074,89-1,911 086 944USDNYQ76,34
NP I PoOOrmat Tech8.12. 17:13:59110,08110,41110,25-2,1377 335USDNYQ112,64
NP I PoOOtter Tail8.12. 17:12:3882,1882,3982,300,2113 553USDNSQ82,13
NP I PoOPEP8.12. 17:00:0055,8056,4056,600,352 662PLNWSE56,40
NP I PoOPG E8.12. 17:14:4915,1315,1415,14-0,164 447 110USDNYQ15,16
NP I PoOPinnacle West8.12. 17:13:4387,2487,3087,27-1,02148 763USDNYQ88,17
NP I PoOPlambck Neu Enrg8.12. 16:45:109,859,939,91-2,8420 712EURGER10,20
NP I PoOPNM Resources8.12. 17:14:3058,3358,3458,340,1992 159USDNYQ58,23
NP I PoOPolska Grupa Energetyczna8.12. 17:01:278,408,418,40-2,373 666 173PLNWSE8,61
NP I PoOPortland Gen Ele8.12. 17:14:0648,3748,3948,38-0,39150 414USDNYQ48,57
NP I PoOPPL8.12. 17:14:5034,0334,0434,040,521 224 311USDNYQ33,86
NP I PoOPublic Power8.12. 16:25:0117,8617,9017,901,36367 933EURATH17,66
NP I PoOPublic Srvce Ent8.12. 17:14:3279,1479,1779,15-0,53491 921USDNYQ79,57
NP I PoORed Electrica- ------EURMCE15,20
NP I PoOREN8.12. 17:09:443,283,293,281,23396 503EURLIS3,24
NP I PoORubis8.12. 17:13:5432,3832,4232,400,0627 526EURPAR32,38
NP I PoORWE8.12. 10:17:22--1 046,00-0,3825CZKPSE-KOBOS1 046,00
NP I PoORWE Depository Receipt8.12. 17:11:37--50,290,148 306USDPNK50,22
NP I PoOSempra Energy8.12. 17:14:4789,6989,7389,72-1,04487 340USDNYQ90,66
NP I PoOSevern Trent8.12. 17:11:5927,5027,5127,50-0,6952 413GBPLSE27,69
NP I PoOSnam Rete Gas- ------EURMIL5,69
NP I PoOSouthern8.12. 17:14:5085,6785,6985,68-0,701 700 667USDNYQ86,28
NP I PoOSouthwest Gas8.12. 17:12:0279,2279,4379,330,3138 061USDNYQ79,08
NP I PoOSSE8.12. 17:13:0921,5121,5221,52-0,51413 033GBPLSE21,63
NP I PoOStar Gas Partner Units8.12. 17:12:2711,9012,0111,961,4513 127USDNYQ11,79
NP I PoOSubrbn Propane Units8.12. 17:09:1819,1519,2619,20-0,5218 500USDNYQ19,30
NP I PoOTAURON Pol Energ8.12. 17:04:308,558,498,51-2,142 394 902PLNWSE8,70
NP I PoOTerna- ------EURMIL8,98
NP I PoOTESGAS8.12. 16:18:332,442,452,45-1,61607PLNWSE2,49
NP I PoOThe AES Corp8.12. 17:14:4814,0314,0414,040,861 147 876USDNYQ13,92
NP I PoOTokyo Elec Power- ------JPYTYO644,60
NP I PoOTokyo Elec Power Depository Receipt5.12. 23:20:00--4,16-1,31344USDPNK4,16
NP I PoOUGI8.12. 17:14:4637,3037,3437,33-0,48196 008USDNYQ37,51
NP I PoOUnited Utilities8.12. 17:14:4112,0112,0112,01-0,62141 618GBPLSE12,08
NP I PoOUnitil4.3. 0:40:14--56,83-2,4553 704USDNYQ48,87
NP I PoOVeolia Environ8.12. 17:14:0729,3029,3129,320,00432 326EURPAR29,32
NP I PoOVerbund AG5.12. 9:00:201 495,001 545,001 520,000,000CZKPSE-KOBOS1 520,00
NP I PoOVerbund Sp ADR5.12. 23:20:00--15,394,98123USDPNK15,39
NP I PoOWODKAN8.12. 11:23:326,507,006,50-9,72525PLNWSE7,20
NP I PoOYork Water8.12. 17:15:0232,5832,8332,71-1,3013 790USDNSQ33,14
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange8.12. 17:01:5917,1817,2017,20-2,2731 628PLNWSE17,60
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 Indexvypsat8.12. 17:20:003 355,85-0,863 384,9105.12.2025
PX Indexvypsat8.12. 16:35:002 522,82-0,152 522,8208.12.2025
Warsaw SE WIG Indexvypsat8.12. 17:15:00110 095,190,11109 977,3005.12.2025
Zdroj: BCPP