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
PKN92,1492,150,27
Msft476,66476,770,07
Nokia5,2965,3020,30
IBM304,5304,630,45
Mercedes-Benz Group AG59,9759,98-0,93
PFE25,2125,22-1,23
17.12.2025 16:43:42
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. 16:41:2674,3174,8774,591,1722 076USDNYQ73,73
NP I PoOAmercan Water17.12. 16:42:00133,78133,95133,770,79238 938USDNYQ132,72
NP I PoOAmeren17.12. 16:43:1398,4998,5698,520,54139 961USDNYQ97,99
NP I PoOAQUA17.12. 15:10:0213,3013,7013,40-2,1910PLNWSE13,70
NP I PoOAtco- ------CADTOR54,88
NP I PoOAtmos Energy17.12. 16:43:25169,56169,89169,731,03157 113USDNYQ168,00
NP I PoOAvista17.12. 16:43:0938,5738,6038,600,3490 835USDNYQ38,47
NP I PoOBedzin17.12. 16:39:0820,3520,7520,75-4,386 502PLNWSE21,70
NP I PoOBKW17.12. 16:38:22167,10167,30167,200,608 575CHFSWX166,20
NP I PoOBlack Hills Corp17.12. 16:42:4970,9171,0971,090,5999 968USDNYQ70,67
NP I PoOBrookfield Infr17.12. 16:43:3534,1034,1234,120,8391 741USDNYQ33,84
NP I PoOBurgenland Hldg17.12. 13:30:1973,5073,5073,500,0010EURVIE72,50
NP I PoOCal Water Svc17.12. 16:42:1144,1144,2144,130,5221 774USDNYQ43,90
NP I PoOCdn Utilities- ------CADTOR41,84
NP I PoOCenterPnt Energy17.12. 16:43:1938,0438,0538,04-0,03576 552USDNYQ38,05
NP I PoOCentrica17.12. 16:43:491,661,661,660,582 646 636GBPLSE1,65
NP I PoOCK Infrastructur Rg- ------HKDHKG53,40
NP I PoOCMS Energy17.12. 16:43:3470,1370,2070,200,41300 493USDNYQ69,91
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. 16:40:5536,0436,3236,220,095 829USDNSQ36,19
NP I PoOConsol Edison17.12. 16:43:3399,7799,8899,830,94271 099USDNYQ98,90
NP I PoOČEZ17.12. 16:15:19-1 278,001 278,00-0,31106 460CZKPSE-KOBOS1 278,00
NP I PoODominion Resourc17.12. 16:43:3959,6959,7059,700,60654 562USDNYQ59,34
NP I PoODrax Grp17.12. 16:42:308,168,178,171,37169 168GBPLSE8,06
NP I PoODTE Energy17.12. 16:44:01127,98128,11127,98-0,53262 740USDNYQ128,66
NP I PoODuke Energy17.12. 16:43:32116,21116,27116,260,58432 911USDNYQ115,59
NP I PoOE.ON17.12. 11:05:43--383,401,70114CZKPSE-KOBOS383,40
NP I PoOE.ON Depository Receipt17.12. 16:41:37--18,402,0016 256USDPNK18,04
NP I PoOEdison Intl17.12. 16:43:2259,3459,3859,361,78626 661USDNYQ58,32
NP I PoOELEC STRASBOURG17.12. 16:37:22176,00176,50176,001,731 969EURPAR173,00
NP I PoOElia System Op17.12. 16:41:32106,30106,50106,302,4126 661EURBRU103,80
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. 16:43:4420,1020,1420,146,06623 996PLNWSE18,99
NP I PoOENEFI AM17.12. 16:09:50220,00221,00220,002,336 977HUFBUD220,00
NP I PoOEnel- ------EURMIL8,78
NP I PoOEnel SpA, Depository Receipt, Xetra17.12. 16:41:38--10,10-1,70193 282USDPNK10,27
NP I PoOEnergia De Port17.12. 16:43:243,833,843,830,581 915 506EURLIS3,81
NP I PoOEnergie B Wurtt17.12. 10:37:3467,6069,0067,60-2,0373EURGER68,00
NP I PoOEngie17.12. 16:43:3121,7421,7521,750,091 138 264EURPAR21,73
NP I PoOEngie Sp ADR17.12. 16:41:36--25,530,34208 286USDPNK25,44
NP I PoOEntergy17.12. 16:43:2591,9491,9791,96-0,92297 614USDNYQ92,81
NP I PoOEVN17.12. 16:42:3926,8526,9526,850,3729 272EURVIE26,75
NP I PoOFirstEnergy Corp17.12. 16:42:4544,0544,0644,060,06584 379USDNYQ44,03
NP I PoOFort CRR1st Pref-G- ------CADTOR24,69
NP I PoOFortis- ------CADTOR70,55
NP I PoOFortum Oyj17.12. 15:31:2917,6817,6917,69-2,05305 559EURHEL18,06
NP I PoOGas Natural- ------EURMCE24,56
NP I PoOGenie Energy17.12. 16:42:3414,2814,5214,30-0,908 565USDNYQ14,43
NP I PoOHawaiian Elec17.12. 16:43:1611,7811,7911,79-0,21549 215USDNYQ11,81
NP I PoOHera- ------EURMIL3,97
NP I PoOHK & China Gas Depository Receipt17.12. 16:39:16--0,845,00551USDPNK,80
NP I PoOHuaneng Power- ------HKDHKG6,25
NP I PoOChesapeake Utils17.12. 16:31:57127,62128,93128,221,0424 022USDNYQ126,90
NP I PoOChina Water- ------HKDHKG5,23
NP I PoOIberdrola SA- ------EURMCE17,98
NP I PoOIDACORP17.12. 16:43:48126,43126,59126,580,3940 664USDNYQ126,09
NP I PoOJersey17.12. 15:13:054,524,804,681,3014 199GBPLSE4,75
NP I PoOKogeneracja17.12. 15:47:1061,7062,0062,00-1,594 535PLNWSE63,00
NP I PoOMainova AG15.12. 16:19:02340,00370,00368,000,002EURFRA340,00
NP I PoOMDU Res Group17.12. 16:43:5919,5019,5119,50-0,08180 303USDNYQ19,51
NP I PoOMGE Energy17.12. 16:40:5680,9381,2480,930,869 181USDNSQ80,24
NP I PoOMiddlesex Water17.12. 16:36:1853,4954,4053,891,2016 716USDNSQ53,25
NP I PoOMVV Energie17.12. 15:54:2830,4030,9030,90-0,32842EURGER31,30
NP I PoONatl Grid Rg17.12. 16:43:3211,4511,4511,452,072 032 211GBPLSE11,22
NP I PoONextEra Energy17.12. 16:43:2580,9380,9680,93-0,481 307 852USDNYQ81,32
NP I PoONiSource17.12. 16:43:3141,5841,6041,590,39456 412USDNYQ41,43
NP I PoONorthern Electrc Preferred Stock17.12. 15:59:511,291,331,300,00157 033GBPLSE1,30
NP I PoONRG Energy17.12. 16:43:44152,59153,06153,06-4,43740 080USDNYQ160,15
NP I PoOOGE Energy Corp17.12. 16:43:3243,0543,0843,070,00116 712USDNYQ43,07
NP I PoOOneok Inc17.12. 16:43:5471,8071,8471,810,95731 822USDNYQ71,13
NP I PoOOrmat Tech17.12. 16:42:00108,16108,64108,46-2,42151 763USDNYQ111,14
NP I PoOOtter Tail17.12. 16:39:5884,8285,0784,950,3224 054USDNSQ84,68
NP I PoOPEP17.12. 16:22:0156,0056,4056,402,55507 025PLNWSE55,00
NP I PoOPG E17.12. 16:43:3715,5015,5115,511,543 173 264USDNYQ15,27
NP I PoOPinnacle West17.12. 16:43:2787,8387,8987,860,04114 052USDNYQ87,82
NP I PoOPlambck Neu Enrg17.12. 16:22:139,719,769,690,5224 624EURGER9,64
NP I PoOPNM Resources17.12. 16:40:5258,7658,7758,760,0592 212USDNYQ58,73
NP I PoOPolska Grupa Energetyczna17.12. 16:43:549,009,019,005,314 611 898PLNWSE8,55
NP I PoOPortland Gen Ele17.12. 16:43:1348,7348,7748,750,1491 653USDNYQ48,68
NP I PoOPPL17.12. 16:43:2334,0634,0734,070,25718 479USDNYQ33,98
NP I PoOPublic Power17.12. 16:25:0117,9617,9717,97-0,22502 669EURATH18,01
NP I PoOPublic Srvce Ent17.12. 16:43:2480,0480,0980,050,15390 323USDNYQ79,93
NP I PoORed Electrica- ------EURMCE14,99
NP I PoOREN17.12. 16:42:393,303,313,311,54525 969EURLIS3,26
NP I PoORubis17.12. 16:43:2231,2231,2631,24-0,7021 782EURPAR31,46
NP I PoORWE16.12. 9:02:17--1 070,400,000CZKPSE-KOBOS1 070,40
NP I PoORWE Depository Receipt17.12. 16:41:14--51,790,102 370USDPNK51,74
NP I PoOSempra Energy17.12. 16:43:3686,9486,9786,97-1,07507 235USDNYQ87,91
NP I PoOSevern Trent17.12. 16:43:1427,7627,7827,762,7497 679GBPLSE27,02
NP I PoOSnam Rete Gas- ------EURMIL5,56
NP I PoOSouthern17.12. 16:43:3686,5386,5586,550,981 166 314USDNYQ85,71
NP I PoOSouthwest Gas17.12. 16:43:3681,6582,2481,940,36101 035USDNYQ81,64
NP I PoOSSE17.12. 16:43:0821,5921,6021,601,60866 028GBPLSE21,26
NP I PoOStar Gas Partner Units17.12. 16:41:2411,7211,7611,750,293 636USDNYQ11,72
NP I PoOSubrbn Propane Units17.12. 16:43:2718,6818,7818,73-0,0311 949USDNYQ18,74
NP I PoOTAURON Pol Energ17.12. 16:43:549,139,149,135,822 969 804PLNWSE8,63
NP I PoOTerna- ------EURMIL8,80
NP I PoOTESGAS17.12. 16:36:051,901,981,98-1,0051 070PLNWSE2,00
NP I PoOThe AES Corp17.12. 16:43:3413,6313,6413,640,11935 572USDNYQ13,62
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. 16:43:5838,3038,3238,300,45391 400USDNYQ38,13
NP I PoOUnited Utilities17.12. 16:42:3712,1112,1112,113,21357 300GBPLSE11,73
NP I PoOUnitil4.3. 0:40:14--56,83-2,4553 704USDNYQ48,87
NP I PoOVeolia Environ17.12. 16:43:3329,4829,5029,49-0,10503 118EURPAR29,52
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. 15:39:106,507,007,000,0070PLNWSE6,90
NP I PoOYork Water17.12. 16:42:1934,0534,1434,111,069 852USDNSQ33,75
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange17.12. 16:42:4216,8616,8816,881,0866 851PLNWSE16,70
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. 16:50:103 521,37-0,273 530,7516.12.2025
PX Indexvypsat17.12. 16:35:002 640,701,782 594,4916.12.2025
Warsaw SE WIG Indexvypsat17.12. 16:49:00114 357,510,10114 246,4316.12.2025
Zdroj: BCPP