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
PKN92,0492,050,15
Msft477,22477,310,18
Nokia5,3025,3080,30
IBM305,68305,90,86
Mercedes-Benz Group AG59,9859,99-0,91
PFE25,2525,26-1,08
17.12.2025 16:25:49
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. 16:16:0673,8274,7074,160,5811 050USDNYQ73,73
NP I PoOAmercan Water17.12. 16:25:37133,39133,53133,500,59183 546USDNYQ132,72
NP I PoOAmeren17.12. 16:25:4598,0698,1398,120,1392 017USDNYQ97,99
NP I PoOAQUA17.12. 15:10:0213,3013,7013,40-2,1910PLNWSE13,70
NP I PoOAtco- ------CADTOR54,88
NP I PoOAtmos Energy17.12. 16:25:06168,90169,49169,200,72117 835USDNYQ168,00
NP I PoOAvista17.12. 16:26:0038,5738,6038,590,3057 629USDNYQ38,47
NP I PoOBedzin17.12. 16:24:3320,3020,7520,30-6,456 501PLNWSE21,70
NP I PoOBKW17.12. 16:24:02167,10167,30167,200,608 130CHFSWX166,20
NP I PoOBlack Hills Corp17.12. 16:24:1870,8771,0870,990,4582 728USDNYQ70,67
NP I PoOBrookfield Infr17.12. 16:24:5834,1234,1534,130,8674 149USDNYQ33,84
NP I PoOBurgenland Hldg17.12. 13:30:1973,5073,5073,500,0010EURVIE72,50
NP I PoOCal Water Svc17.12. 16:19:3744,0244,2644,210,6916 351USDNYQ43,90
NP I PoOCdn Utilities- ------CADTOR41,84
NP I PoOCenterPnt Energy17.12. 16:25:4337,9938,0038,00-0,14360 213USDNYQ38,05
NP I PoOCentrica17.12. 16:25:391,661,661,660,672 498 534GBPLSE1,65
NP I PoOCK Infrastructur Rg- ------HKDHKG53,40
NP I PoOCMS Energy17.12. 16:25:3769,8869,9469,910,00158 279USDNYQ69,91
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. 16:13:3436,0336,3436,14-0,154 758USDNSQ36,19
NP I PoOConsol Edison17.12. 16:25:4599,4699,5799,570,68221 299USDNYQ98,90
NP I PoOČEZ17.12. 16:15:19-1 278,001 278,00-0,31106 460CZKPSE-KOBOS1 278,00
NP I PoODominion Resourc17.12. 16:25:4759,5159,5259,520,29511 928USDNYQ59,34
NP I PoODrax Grp17.12. 16:24:598,168,178,171,37165 764GBPLSE8,06
NP I PoODTE Energy17.12. 16:25:57127,78127,97127,88-0,61224 564USDNYQ128,66
NP I PoODuke Energy17.12. 16:25:15115,72115,81115,810,19344 757USDNYQ115,59
NP I PoOE.ON17.12. 11:05:43--383,401,70114CZKPSE-KOBOS383,40
NP I PoOE.ON Depository Receipt17.12. 16:25:20--18,391,9412 756USDPNK18,04
NP I PoOEdison Intl17.12. 16:25:3959,2859,3159,291,66553 222USDNYQ58,32
NP I PoOELEC STRASBOURG17.12. 16:23:25176,00177,00176,001,731 966EURPAR173,00
NP I PoOElia System Op17.12. 16:24:28106,30106,40106,302,4126 398EURBRU103,80
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. 16:25:3919,7319,8119,723,84546 550PLNWSE18,99
NP I PoOENEFI AM17.12. 16:09:50220,00221,00220,002,336 977HUFBUD215,00
NP I PoOEnel- ------EURMIL8,78
NP I PoOEnel SpA, Depository Receipt, Xetra17.12. 16:25:34--10,09-1,80117 414USDPNK10,27
NP I PoOEnergia De Port17.12. 16:25:063,823,833,830,341 769 238EURLIS3,81
NP I PoOEnergie B Wurtt17.12. 10:37:3467,6069,0067,60-2,0373EURGER68,00
NP I PoOEngie17.12. 16:25:1821,6921,7021,69-0,181 090 373EURPAR21,73
NP I PoOEngie Sp ADR17.12. 16:25:49--25,450,04195 966USDPNK25,44
NP I PoOEntergy17.12. 16:25:3992,1392,2792,19-0,67218 700USDNYQ92,81
NP I PoOEVN17.12. 16:22:1826,9026,9526,950,7529 220EURVIE26,75
NP I PoOFirstEnergy Corp17.12. 16:25:4644,0544,0644,070,08466 818USDNYQ44,03
NP I PoOFort CRR1st Pref-G- ------CADTOR24,69
NP I PoOFortis- ------CADTOR70,55
NP I PoOFortum Oyj17.12. 15:15:5317,7417,7517,75-1,72281 112EURHEL18,06
NP I PoOGas Natural- ------EURMCE24,56
NP I PoOGenie Energy17.12. 16:16:5314,3214,5314,440,094 875USDNYQ14,43
NP I PoOHawaiian Elec17.12. 16:25:2111,7811,7911,79-0,17493 701USDNYQ11,81
NP I PoOHera- ------EURMIL3,97
NP I PoOHK & China Gas Depository Receipt16.12. 23:20:00--0,80-11,083 665USDPNK,80
NP I PoOHuaneng Power- ------HKDHKG6,25
NP I PoOChesapeake Utils17.12. 16:15:11127,62128,20127,700,6323 060USDNYQ126,90
NP I PoOChina Water- ------HKDHKG5,23
NP I PoOIberdrola SA- ------EURMCE17,98
NP I PoOIDACORP17.12. 16:23:45126,48126,82126,630,4332 260USDNYQ126,09
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. 16:25:4819,5319,5419,540,13129 403USDNYQ19,51
NP I PoOMGE Energy17.12. 16:23:2980,3780,9980,820,726 545USDNSQ80,24
NP I PoOMiddlesex Water17.12. 16:25:0853,4254,2553,841,1012 115USDNSQ53,25
NP I PoOMVV Energie17.12. 15:54:2830,4030,9030,90-0,32842EURGER31,30
NP I PoONatl Grid Rg17.12. 16:23:5411,4511,4511,452,101 962 294GBPLSE11,22
NP I PoONextEra Energy17.12. 16:25:3280,8880,9480,90-0,521 064 220USDNYQ81,32
NP I PoONiSource17.12. 16:25:4441,5741,5841,590,37383 408USDNYQ41,43
NP I PoONorthern Electrc Preferred Stock17.12. 15:59:511,291,331,300,00157 033GBPLSE1,30
NP I PoONRG Energy17.12. 16:25:28154,89155,32155,11-3,15582 422USDNYQ160,15
NP I PoOOGE Energy Corp17.12. 16:25:2143,0143,0443,03-0,1062 579USDNYQ43,07
NP I PoOOneok Inc17.12. 16:25:2371,4671,5071,500,52627 414USDNYQ71,13
NP I PoOOrmat Tech17.12. 16:25:41108,81109,29109,05-1,88134 042USDNYQ111,14
NP I PoOOtter Tail17.12. 16:23:0684,8785,1485,130,5319 089USDNSQ84,68
NP I PoOPEP17.12. 16:22:0156,0056,4056,402,55507 025PLNWSE55,00
NP I PoOPG E17.12. 16:25:3315,5015,5115,511,542 562 907USDNYQ15,27
NP I PoOPinnacle West17.12. 16:25:1787,8587,9487,860,0580 301USDNYQ87,82
NP I PoOPlambck Neu Enrg17.12. 16:22:139,709,769,690,5224 624EURGER9,64
NP I PoOPNM Resources17.12. 16:25:0858,7658,7758,770,0656 869USDNYQ58,73
NP I PoOPolska Grupa Energetyczna17.12. 16:25:528,858,868,863,653 925 635PLNWSE8,55
NP I PoOPortland Gen Ele17.12. 16:25:3748,7448,7848,770,1871 285USDNYQ48,68
NP I PoOPPL17.12. 16:25:4534,0234,0334,030,15601 035USDNYQ33,98
NP I PoOPublic Power17.12. 16:25:0117,9617,9717,97-0,22502 669EURATH18,01
NP I PoOPublic Srvce Ent17.12. 16:25:4680,0980,1580,140,26270 838USDNYQ79,93
NP I PoORed Electrica- ------EURMCE14,99
NP I PoOREN17.12. 16:11:093,313,323,311,69513 064EURLIS3,26
NP I PoORubis17.12. 16:22:0131,3431,3831,38-0,2519 103EURPAR31,46
NP I PoORWE16.12. 9:02:17--1 070,400,000CZKPSE-KOBOS1 070,40
NP I PoORWE Depository Receipt17.12. 16:25:08--51,820,142 013USDPNK51,74
NP I PoOSempra Energy17.12. 16:25:1987,3587,4387,37-0,61362 225USDNYQ87,91
NP I PoOSevern Trent17.12. 16:23:5227,6927,7127,702,5294 748GBPLSE27,02
NP I PoOSnam Rete Gas- ------EURMIL5,56
NP I PoOSouthern17.12. 16:25:4786,0786,0986,080,43763 183USDNYQ85,71
NP I PoOSouthwest Gas17.12. 16:24:5182,2382,7882,350,8773 401USDNYQ81,64
NP I PoOSSE17.12. 16:25:2321,6321,6421,631,74826 404GBPLSE21,26
NP I PoOStar Gas Partner Units17.12. 16:11:0611,7111,7711,740,162 170USDNYQ11,72
NP I PoOSubrbn Propane Units17.12. 16:22:0718,6818,7918,68-0,327 338USDNYQ18,74
NP I PoOTAURON Pol Energ17.12. 16:25:589,039,059,034,612 671 602PLNWSE8,63
NP I PoOTerna- ------EURMIL8,80
NP I PoOTESGAS17.12. 16:22:221,921,971,97-1,5036 070PLNWSE2,00
NP I PoOThe AES Corp17.12. 16:25:4413,6613,6713,670,33685 521USDNYQ13,62
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. 16:26:0038,5038,5238,511,00295 500USDNYQ38,13
NP I PoOUnited Utilities17.12. 16:23:4812,0812,0912,093,03341 478GBPLSE11,73
NP I PoOUnitil4.3. 0:40:14--56,83-2,4553 704USDNYQ48,87
NP I PoOVeolia Environ17.12. 16:24:4429,4929,5029,51-0,03474 563EURPAR29,52
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. 16:12:5333,8734,0233,920,507 011USDNSQ33,75
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange17.12. 16:21:5816,8016,8616,860,9666 161PLNWSE16,70
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. 16:31:413 523,45-0,213 530,7516.12.2025
PX Indexvypsat17.12. 16:35:002 640,701,782 594,4916.12.2025
Warsaw SE WIG Indexvypsat17.12. 16:30:00114 327,420,07114 246,4316.12.2025
Zdroj: BCPP