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
Msft476,92476,970,11
Nokia5,1885,3980,08
IBM305,08305,260,69
Mercedes-Benz Group AG60,0860,1-0,74
PFE25,1925,2-1,31
17.12.2025 17:32:01
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. 17:24:5174,0674,3474,190,6236 941USDNYQ73,73
NP I PoOAmercan Water17.12. 17:31:57133,47133,57133,500,59367 691USDNYQ132,72
NP I PoOAmeren17.12. 17:31:3198,6898,7198,680,70263 958USDNYQ97,99
NP I PoOAQUA17.12. 15:10:0213,3013,7013,40-2,1910PLNWSE13,70
NP I PoOAtco- ------CADTOR54,88
NP I PoOAtmos Energy17.12. 17:31:28169,30169,64169,350,80272 047USDNYQ168,00
NP I PoOAvista17.12. 17:30:5338,6438,6738,650,47147 348USDNYQ38,47
NP I PoOBedzin17.12. 16:48:3620,4021,0021,00-3,236 762PLNWSE21,70
NP I PoOBKW17.12. 17:30:51167,20167,50167,200,6044 582CHFSWX166,20
NP I PoOBlack Hills Corp17.12. 17:31:4870,7570,8270,820,21158 293USDNYQ70,67
NP I PoOBrookfield Infr17.12. 17:31:1734,0334,0434,030,56190 665USDNYQ33,84
NP I PoOBurgenland Hldg17.12. 13:30:1973,5073,5073,500,0010EURVIE72,50
NP I PoOCal Water Svc17.12. 17:30:1443,8243,8943,84-0,1447 062USDNYQ43,90
NP I PoOCdn Utilities- ------CADTOR41,84
NP I PoOCenterPnt Energy17.12. 17:31:2138,0238,0338,03-0,06953 894USDNYQ38,05
NP I PoOCentrica17.12. 17:29:551,781,541,660,703 234 620GBPLSE1,65
NP I PoOCK Infrastructur Rg- ------HKDHKG53,40
NP I PoOCMS Energy17.12. 17:31:3870,0970,1470,120,26508 484USDNYQ69,91
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. 17:20:4035,6235,8335,73-1,2716 028USDNSQ36,19
NP I PoOConsol Edison17.12. 17:31:2599,97100,08100,071,18451 710USDNYQ98,90
NP I PoOČEZ17.12. 16:15:19-1 278,001 278,00-0,31106 460CZKPSE-KOBOS1 278,00
NP I PoODominion Resourc17.12. 17:31:3660,1360,1460,141,341 214 828USDNYQ59,34
NP I PoODrax Grp17.12. 17:29:338,937,368,171,43206 463GBPLSE8,06
NP I PoODTE Energy17.12. 17:31:24127,66127,78127,68-0,76413 121USDNYQ128,66
NP I PoODuke Energy17.12. 17:31:47117,11117,16117,161,36888 186USDNYQ115,59
NP I PoOE.ON17.12. 11:05:43--383,401,70114CZKPSE-KOBOS383,40
NP I PoOE.ON Depository Receipt17.12. 17:28:29--18,401,9724 688USDPNK18,04
NP I PoOEdison Intl17.12. 17:30:5859,4059,4359,411,87822 452USDNYQ58,32
NP I PoOELEC STRASBOURG17.12. 17:26:33--178,002,893 301EURPAR173,00
NP I PoOElia System Op17.12. 17:29:50--106,502,6028 962EURBRU103,80
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. 17:00:0120,1020,2020,206,37801 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. 17:30:08--10,09-1,80709 301USDPNK10,27
NP I PoOEnergia De Port17.12. 17:29:51--3,840,602 676 048EURLIS3,81
NP I PoOEnergie B Wurtt17.12. 10:37:3467,6069,0067,60-2,0373EURGER68,00
NP I PoOEngie17.12. 17:29:41--21,790,281 278 378EURPAR21,73
NP I PoOEngie Sp ADR17.12. 17:31:43--25,500,24334 972USDPNK25,44
NP I PoOEntergy17.12. 17:31:2792,1192,2292,22-0,64617 010USDNYQ92,81
NP I PoOEVN17.12. 17:29:21--26,900,5630 695EURVIE26,75
NP I PoOFirstEnergy Corp17.12. 17:31:2844,2844,2944,290,58882 232USDNYQ44,03
NP I PoOFort CRR1st Pref-G- ------CADTOR24,69
NP I PoOFortis- ------CADTOR70,55
NP I PoOFortum Oyj17.12. 16:08:5817,6717,6817,68-2,10348 694EURHEL18,06
NP I PoOGas Natural- ------EURMCE24,56
NP I PoOGenie Energy17.12. 17:00:1014,1214,3014,24-1,3212 073USDNYQ14,43
NP I PoOHawaiian Elec17.12. 17:31:5511,7411,7511,75-0,55752 765USDNYQ11,81
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. 17:31:49127,35128,07128,010,8730 370USDNYQ126,90
NP I PoOChina Water- ------HKDHKG5,23
NP I PoOIberdrola SA- ------EURMCE17,98
NP I PoOIDACORP17.12. 17:31:28125,94126,32126,130,0367 851USDNYQ126,09
NP I PoOJersey17.12. 17:13:314,604,804,61-0,1115 199GBPLSE4,75
NP I PoOKogeneracja17.12. 17:04:4662,0062,4062,50-0,795 714PLNWSE63,00
NP I PoOMainova AG15.12. 16:19:02340,00370,00368,000,002EURFRA340,00
NP I PoOMDU Res Group17.12. 17:31:4719,4219,4319,42-0,46290 322USDNYQ19,51
NP I PoOMGE Energy17.12. 17:23:1580,3680,9780,450,2611 944USDNSQ80,24
NP I PoOMiddlesex Water17.12. 17:27:2453,2853,7653,310,1021 700USDNSQ53,25
NP I PoOMVV Energie17.12. 17:08:4730,6031,1031,000,001 045EURGER31,30
NP I PoONatl Grid Rg17.12. 17:29:5312,6510,7811,452,052 462 604GBPLSE11,22
NP I PoONextEra Energy17.12. 17:31:4180,4780,5080,49-1,022 070 972USDNYQ81,32
NP I PoONiSource17.12. 17:31:3741,4141,4241,42-0,02740 485USDNYQ41,43
NP I PoONorthern Electrc Preferred Stock17.12. 16:58:101,291,331,310,62167 033GBPLSE1,30
NP I PoONRG Energy17.12. 17:31:47152,65153,20152,67-4,671 119 461USDNYQ160,15
NP I PoOOGE Energy Corp17.12. 17:31:2343,1843,2143,200,29186 902USDNYQ43,07
NP I PoOOneok Inc17.12. 17:31:4471,4771,5071,490,501 039 935USDNYQ71,13
NP I PoOOrmat Tech17.12. 17:30:31107,56107,70107,68-3,11206 771USDNYQ111,14
NP I PoOOtter Tail17.12. 17:31:2384,7985,0384,910,2752 858USDNSQ84,68
NP I PoOPEP17.12. 17:01:1355,6056,0056,402,55507 235PLNWSE55,00
NP I PoOPG E17.12. 17:31:3215,6015,6115,602,164 795 939USDNYQ15,27
NP I PoOPinnacle West17.12. 17:31:0788,0888,1388,120,34293 138USDNYQ87,82
NP I PoOPlambck Neu Enrg17.12. 17:29:249,749,799,791,5635 166EURGER9,64
NP I PoOPNM Resources17.12. 17:31:0158,7558,7658,760,04152 724USDNYQ58,73
NP I PoOPolska Grupa Energetyczna17.12. 17:02:599,019,049,025,525 140 382PLNWSE8,55
NP I PoOPortland Gen Ele17.12. 17:31:5148,8948,9248,910,47160 039USDNYQ48,68
NP I PoOPPL17.12. 17:30:4434,2634,2734,270,841 277 275USDNYQ33,98
NP I PoOPublic Power17.12. 16:25:0117,9617,9717,97-0,22502 669EURATH18,01
NP I PoOPublic Srvce Ent17.12. 17:31:3779,7779,7979,78-0,19716 940USDNYQ79,93
NP I PoORed Electrica- ------EURMCE14,99
NP I PoOREN17.12. 17:29:50--3,301,38725 755EURLIS3,26
NP I PoORubis17.12. 17:29:59--31,16-0,9528 285EURPAR31,46
NP I PoORWE16.12. 9:02:17--1 070,400,000CZKPSE-KOBOS1 070,40
NP I PoORWE Depository Receipt17.12. 17:29:48--51,48-0,505 069USDPNK51,74
NP I PoOSempra Energy17.12. 17:31:2886,3386,3986,36-1,761 480 751USDNYQ87,91
NP I PoOSevern Trent17.12. 17:29:5529,5224,5927,662,37115 823GBPLSE27,02
NP I PoOSnam Rete Gas- ------EURMIL5,56
NP I PoOSouthern17.12. 17:31:3486,8286,8486,831,311 889 149USDNYQ85,71
NP I PoOSouthwest Gas17.12. 17:29:1282,1682,2882,220,70172 054USDNYQ81,64
NP I PoOSSE17.12. 17:29:4923,6720,4021,501,13973 363GBPLSE21,26
NP I PoOStar Gas Partner Units17.12. 17:27:5711,6911,8311,740,177 935USDNYQ11,72
NP I PoOSubrbn Propane Units17.12. 17:30:1218,5518,6118,56-0,9626 143USDNYQ18,74
NP I PoOTAURON Pol Energ17.12. 17:02:069,149,189,166,173 648 881PLNWSE8,63
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. 17:31:2813,5813,5913,59-0,261 488 303USDNYQ13,62
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. 17:31:4938,3538,3838,370,62577 491USDNYQ38,13
NP I PoOUnited Utilities17.12. 17:29:0812,6810,8812,082,98409 635GBPLSE11,73
NP I PoOUnitil4.3. 0:40:14--56,83-2,4553 704USDNYQ48,87
NP I PoOVeolia Environ17.12. 17:29:47--29,47-0,17579 725EURPAR29,52
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. 17:23:2533,7533,9033,780,0913 900USDNSQ33,75
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange17.12. 17:03:1416,8616,8816,881,0870 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. 17:36:003 520,34-0,293 530,7516.12.2025
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