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
Msft489,72489,751,36
Nokia5,1145,2840,61
IBM309,48309,520,52
Mercedes-Benz Group AG61,561,52-0,16
PFE25,8425,85-0,70
08.12.2025 21:11:46
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. 21:10:4067,4367,4467,44-0,26685 424USDNYQ67,61
NP I PoOAm States Water8.12. 21:11:4172,1172,2372,23-1,28109 078USDNYQ73,17
NP I PoOAmercan Water8.12. 21:11:18128,78128,85128,82-0,531 229 561USDNYQ129,50
NP I PoOAmeren8.12. 21:10:4199,2899,3299,28-0,58922 146USDNYQ99,86
NP I PoOAQUA8.12. 17:59:4613,3013,7013,300,004PLNWSE13,30
NP I PoOAtco- ------CADTOR53,28
NP I PoOAtmos Energy8.12. 21:11:03168,27168,38168,31-1,74483 270USDNYQ171,29
NP I PoOAvista8.12. 21:11:4138,5238,5538,54-0,45253 758USDNYQ38,71
NP I PoOBedzin8.12. 18:00:2523,3023,4023,400,00756PLNWSE23,40
NP I PoOBKW8.12. 17:31:55167,00167,00166,900,1836 751CHFSWX166,60
NP I PoOBlack Hills Corp8.12. 21:11:3970,2970,3370,310,53468 562USDNYQ69,94
NP I PoOBrookfield Infr8.12. 21:11:2635,1035,1135,10-1,401 058 563USDNYQ35,60
NP I PoOBurgenland Hldg8.12. 17:50:0574,0073,0073,501,3810EURVIE72,50
NP I PoOCal Water Svc8.12. 21:09:5343,9243,9743,93-2,12183 678USDNYQ44,88
NP I PoOCdn Utilities- ------CADTOR41,72
NP I PoOCenterPnt Energy8.12. 21:11:2238,2038,2138,20-0,601 918 593USDNYQ38,43
NP I PoOCentrica8.12. 17:35:281,681,681,68-0,4715 463 111GBPLSE1,69
NP I PoOCK Infrastructur Rg- ------HKDHKG54,05
NP I PoOCMS Energy8.12. 21:11:4270,7370,7670,75-0,49960 035USDNYQ71,09
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. 21:11:0333,8133,9433,88-0,7228 914USDNSQ34,12
NP I PoOConsol Edison8.12. 21:11:4195,7195,7595,73-0,901 119 120USDNYQ96,60
NP I PoOČEZ8.12. 16:15:301 278,00-1 278,00-0,5451 695CZKPSE-KOBOS1 278,00
NP I PoODominion Resourc8.12. 21:11:4858,5758,5858,580,153 087 319USDNYQ58,49
NP I PoODrax Grp8.12. 17:35:267,777,787,770,781 129 378GBPLSE7,71
NP I PoODTE Energy8.12. 21:11:41130,27130,31130,29-0,72583 823USDNYQ131,23
NP I PoODuke Energy8.12. 21:11:41115,47115,49115,49-0,883 109 254USDNYQ116,52
NP I PoOE.ON8.12. 13:03:10--378,301,0814CZKPSE-KOBOS378,30
NP I PoOE.ON Depository Receipt8.12. 21:11:28--17,970,3297 831USDPNK17,91
NP I PoOEdison Intl8.12. 21:11:4556,5056,5256,51-2,722 166 774USDNYQ58,09
NP I PoOELEC STRASBOURG8.12. 17:35:05169,50175,00170,00-1,161 275EURPAR172,00
NP I PoOElia System Op8.12. 17:35:17103,00104,90104,001,96162 903EURBRU102,00
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. 18:00:2419,0419,1519,19-1,39274 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. 21:11:32--10,160,00155 757USDPNK10,16
NP I PoOEnergia De Port8.12. 17:35:103,823,853,83-0,314 836 695EURLIS3,85
NP I PoOEnergie B Wurtt8.12. 17:28:0066,2068,0066,20-2,6552EURGER67,00
NP I PoOEngie8.12. 17:35:2421,6021,7021,671,213 252 157EURPAR21,41
NP I PoOEngie Sp ADR8.12. 21:11:54--25,291,32132 146USDPNK24,96
NP I PoOEntergy8.12. 21:11:3792,9793,0092,99-1,311 538 258USDNYQ94,22
NP I PoOEVN8.12. 17:50:0026,9527,0527,100,0034 646EURVIE27,10
NP I PoOFirstEnergy Corp8.12. 21:10:5744,8244,8344,83-0,192 400 200USDNYQ44,91
NP I PoOFort CRR1st Pref-G- ------CADTOR24,69
NP I PoOFortis- ------CADTOR70,68
NP I PoOFortum Oyj8.12. 17:00:0017,7417,7517,872,091 403 254EURHEL17,50
NP I PoOGas Natural- ------EURMCE26,74
NP I PoOGenie Energy8.12. 21:11:5513,4913,5413,52-4,5687 092USDNYQ14,16
NP I PoOHawaiian Elec8.12. 21:11:3412,1912,2012,208,408 333 351USDNYQ11,25
NP I PoOHera- ------EURMIL4,02
NP I PoOHK & China Gas Depository Receipt8.12. 20:48:48--0,89-2,062 783USDPNK,91
NP I PoOHuaneng Power- ------HKDHKG6,32
NP I PoOChesapeake Utils8.12. 21:07:55126,83127,30127,06-1,6159 271USDNYQ129,14
NP I PoOChina Water- ------HKDHKG5,61
NP I PoOIberdrola SA- ------EURMCE17,97
NP I PoOIDACORP8.12. 21:11:07125,52125,76125,64-0,93179 517USDNYQ126,81
NP I PoOJersey8.12. 17:17:114,684,724,65-1,063 126GBPLSE4,70
NP I PoOKogeneracja8.12. 18:00:2664,2065,2065,201,242 023PLNWSE64,40
NP I PoOMainova AG28.11. 14:15:59340,00370,00354,000,0010EURFRA340,00
NP I PoOMDU Res Group8.12. 21:11:4119,4819,4919,491,171 795 446USDNYQ19,26
NP I PoOMGE Energy8.12. 21:10:3077,6777,9877,51-1,4648 427USDNSQ78,66
NP I PoOMiddlesex Water8.12. 21:11:2051,2951,5151,50-0,79132 135USDNSQ51,91
NP I PoOMVV Energie8.12. 16:28:1730,7031,5030,70-2,85819EURGER31,40
NP I PoONatl Grid Rg8.12. 17:35:1411,3511,3611,360,094 524 794GBPLSE11,35
NP I PoONextEra Energy8.12. 21:11:4181,3981,4081,39-2,0911 771 856USDNYQ83,13
NP I PoONiSource8.12. 21:11:1441,5841,5941,59-0,991 216 799USDNYQ42,00
NP I PoONorthern Electrc Preferred Stock8.12. 16:29:431,291,311,29-0,017 846GBPLSE1,30
NP I PoONRG Energy8.12. 21:11:40164,94165,04164,961,20727 656USDNYQ163,00
NP I PoOOGE Energy Corp8.12. 21:11:4143,1143,1343,12-0,60475 576USDNYQ43,38
NP I PoOOneok Inc8.12. 21:11:5275,3075,3275,31-1,352 732 236USDNYQ76,34
NP I PoOOrmat Tech8.12. 21:08:13110,65110,94110,75-1,68161 711USDNYQ112,64
NP I PoOOtter Tail8.12. 21:09:3382,4382,6982,420,3555 682USDNSQ82,13
NP I PoOPEP8.12. 18:00:2755,8056,4056,600,352 662PLNWSE56,40
NP I PoOPG E8.12. 21:11:4715,0215,0315,03-0,8912 066 378USDNYQ15,16
NP I PoOPinnacle West8.12. 21:11:3487,3387,3687,35-0,94473 140USDNYQ88,17
NP I PoOPlambck Neu Enrg8.12. 17:35:289,849,949,86-3,3331 790EURGER10,20
NP I PoOPNM Resources8.12. 21:10:3358,3958,4058,390,27291 144USDNYQ58,23
NP I PoOPolska Grupa Energetyczna8.12. 18:00:258,408,418,40-2,373 666 173PLNWSE8,61
NP I PoOPortland Gen Ele8.12. 21:11:4548,3448,3648,35-0,45431 275USDNYQ48,57
NP I PoOPPL8.12. 21:11:4134,0734,0834,080,634 061 675USDNYQ33,86
NP I PoOPublic Power8.12. 16:25:0117,8617,9017,901,36367 933EURATH17,66
NP I PoOPublic Srvce Ent8.12. 21:11:1878,8978,9078,89-0,851 532 187USDNYQ79,57
NP I PoORed Electrica- ------EURMCE15,20
NP I PoOREN8.12. 17:35:103,243,313,281,08599 054EURLIS3,24
NP I PoORubis8.12. 17:35:0932,4032,5432,420,1257 736EURPAR32,38
NP I PoORWE8.12. 10:17:22--1 046,00-0,3825CZKPSE-KOBOS1 046,00
NP I PoORWE Depository Receipt8.12. 21:11:27--50,530,6224 897USDPNK50,22
NP I PoOSempra Energy8.12. 21:11:4688,2988,3188,30-2,601 883 003USDNYQ90,66
NP I PoOSevern Trent8.12. 17:35:1327,5127,5327,52-0,61224 411GBPLSE27,69
NP I PoOSnam Rete Gas- ------EURMIL5,69
NP I PoOSouthern8.12. 21:11:4285,9786,0085,98-0,354 100 852USDNYQ86,28
NP I PoOSouthwest Gas8.12. 21:10:4280,0580,1880,061,24262 320USDNYQ79,08
NP I PoOSSE8.12. 17:35:1421,4621,4821,47-0,742 080 419GBPLSE21,63
NP I PoOStar Gas Partner Units8.12. 21:05:3111,8712,0011,991,7022 879USDNYQ11,79
NP I PoOSubrbn Propane Units8.12. 21:11:2819,1819,2719,23-0,3966 382USDNYQ19,30
NP I PoOTAURON Pol Energ8.12. 18:00:278,558,498,51-2,142 394 902PLNWSE8,70
NP I PoOTerna- ------EURMIL8,98
NP I PoOTESGAS8.12. 18:00:262,442,452,45-1,61607PLNWSE2,49
NP I PoOThe AES Corp8.12. 21:11:4213,8713,8813,87-0,362 651 441USDNYQ13,92
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. 21:11:2737,7637,7737,770,681 230 063USDNYQ37,51
NP I PoOUnited Utilities8.12. 17:35:0811,9912,0011,99-0,75499 517GBPLSE12,08
NP I PoOUnitil4.3. 0:40:14--56,83-2,4553 704USDNYQ48,87
NP I PoOVeolia Environ8.12. 17:35:2529,2429,3129,26-0,201 177 847EURPAR29,32
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. 17:59:476,507,006,50-9,72525PLNWSE7,20
NP I PoOYork Water8.12. 21:04:4032,6932,8032,78-1,0735 577USDNSQ33,14
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange8.12. 18:00:2617,1817,2017,20-2,2731 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. 17:45:003 354,33-0,903 384,9105.12.2025
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