Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ120012021,25
KB10081010-0,88
PKN70,4770,550,04
Msft452,13452,21-0,60
Nokia4,5784,805-1,41
IBM259,31259,380,38
Mercedes-Benz Group AG50,4950,51-3,99
PFE23,3523,361,37
23.05.2025 21:38:36
Zpožděná data, Real-Time data info
Indexy online
WIG
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 23.05.2025 15:05:46
ČEZ (CEZPbl.PR, Praha)
Závěr k 23.5.2025 Změna (%) Změna (CZK) Objem obchodů (CZK)
1 215,00 1,25 15,00 191 057 449
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- ------EURMIL2,27
NP I PoOAllete Inc23.5. 21:36:0364,9664,9864,980,04109 214USDNYQ64,95
NP I PoOAm States Water23.5. 21:38:4578,3678,4878,400,2280 897USDNYQ78,23
NP I PoOAmercan Water23.5. 21:38:19143,11143,17143,150,92407 254USDNYQ141,85
NP I PoOAmeren23.5. 21:38:2996,2696,2996,260,90728 451USDNYQ95,40
NP I PoOAQUA23.5. 17:59:2213,0014,0012,80-20,00714PLNWSE16,00
NP I PoOAtco- ------CADTOR51,27
NP I PoOAtmos Energy23.5. 21:38:34157,31157,38157,351,32587 835USDNYQ155,29
NP I PoOAvista23.5. 21:37:5338,4538,4638,450,76285 836USDNYQ38,16
NP I PoOBedzin23.5. 18:00:0538,4038,6039,00-0,768 313PLNWSE39,30
NP I PoOBKW23.5. 17:30:16170,50-170,50-0,2948 935CHFSWX171,00
NP I PoOBlack Hills Corp23.5. 21:38:1658,0758,1358,070,89216 412USDNYQ57,56
NP I PoOBrookfield Infr23.5. 21:38:2032,6232,6432,630,83375 453USDNYQ32,36
NP I PoOBurgenland Hldg23.5. 17:50:0671,50-68,00-2,8645EURVIE68,00
NP I PoOCal Water Svc23.5. 21:38:3646,9046,9546,920,06133 426USDNYQ46,89
NP I PoOCdn Utilities- ------CADTOR37,74
NP I PoOCenterPnt Energy23.5. 21:38:3637,5437,5537,551,091 594 997USDNYQ37,14
NP I PoOCentrica23.5. 17:35:201,591,591,59-0,2518 416 933GBPLSE1,59
NP I PoOCK Infrastructur Rg- ------HKDHKG52,20
NP I PoOCMS Energy23.5. 21:38:2669,6869,6969,680,461 083 733USDNYQ69,36
NP I PoOCommerce Energy18.2. 23:20:00--0,0099900,004 000USDPNK,00
NP I PoOConcord New Energy- ------HKDHKG,49
NP I PoOCons Water Co23.5. 21:36:4826,8126,9126,881,4752 983USDNSQ26,49
NP I PoOConsol Edison23.5. 21:38:35103,95103,98103,980,54938 519USDNYQ103,42
NP I PoOČEZ23.5. 15:05:461 200,001 202,001 200,001,25158 166CZKPSE-KOBOS1 215,00
NP I PoODominion Resourc23.5. 21:38:3056,2756,2956,281,113 782 683USDNYQ55,66
NP I PoODrax Grp23.5. 17:35:036,406,416,411,18766 383GBPLSE6,33
NP I PoODTE Energy23.5. 21:38:22136,54136,63136,631,49613 290USDNYQ134,62
NP I PoODuke Energy23.5. 21:38:36116,34116,36116,360,681 673 765USDNYQ115,57
NP I PoOE.ON23.5. 14:32:42385,95389,45389,200,71152CZKPSE-KOBOS389,20
NP I PoOE.ON Depository Receipt23.5. 21:38:42--17,901,6576 419USDPNK17,61
NP I PoOEdison Intl23.5. 21:38:1956,6156,6356,620,71852 159USDNYQ56,22
NP I PoOELEC STRASBOURG23.5. 17:35:21148,00151,00150,502,382 652EURPAR147,00
NP I PoOElia System Op23.5. 17:35:2293,5095,0094,301,34171 109EURBRU93,05
NP I PoOElkop Energy15.11. 17:59:330,150,180,180,0033 079PLNWSE,17
NP I PoOEmera- ------CADTOR61,23
NP I PoOEnagas- ------EURMCE13,84
NP I PoOEndesa- ------EURMCE27,37
NP I PoOENEA23.5. 18:00:0418,1118,1918,11-0,49206 525PLNWSE18,20
NP I PoOENEFI AM23.5. 17:20:00236,00243,00236,00-2,8831 950HUFBUD243,00
NP I PoOEnel- ------EURMIL8,12
NP I PoOEnel SpA, Depository Receipt, Xetra23.5. 21:37:04--9,15-0,05150 395USDPNK9,15
NP I PoOEnergia De Port23.5. 17:35:223,473,503,500,6310 215 511EURLIS3,48
NP I PoOEnergie B Wurtt23.5. 16:52:5170,2072,0070,80-1,3965EURGER71,80
NP I PoOEngie23.5. 17:37:5018,8518,9718,970,166 050 790EURPAR18,94
NP I PoOEngie Sp ADR23.5. 21:38:00--21,560,7076 805USDPNK21,41
NP I PoOEntergy23.5. 21:38:2282,6282,6482,631,661 075 393USDNYQ81,28
NP I PoOEVN23.5. 17:50:0023,3023,3523,350,2171 112EURVIE23,30
NP I PoOFirstEnergy Corp23.5. 21:38:3541,9942,0042,000,012 157 473USDNYQ41,99
NP I PoOFort CRR1st Pref-G- ------CADTOR22,17
NP I PoOFortis- ------CADTOR66,16
NP I PoOFortum Oyj23.5. 17:00:0015,0715,0915,080,171 380 945EURHEL15,05
NP I PoOFortum Unsp ADR2.3. 23:19:58--4,332,001 143USDPNK3,37
NP I PoOGas Natural- ------EURMCE26,46
NP I PoOGenie Energy23.5. 21:37:1019,4719,5019,471,25132 755USDNYQ19,23
NP I PoOHawaiian Elec23.5. 21:39:0010,5910,6010,600,43665 365USDNYQ10,55
NP I PoOHera- ------EURMIL4,29
NP I PoOHK & China Gas Depository Receipt23.5. 20:30:35--0,84-4,52566USDPNK,88
NP I PoOHuaneng Power- ------HKDHKG4,95
NP I PoOChesapeake Utils23.5. 21:36:17121,74122,02121,790,6336 583USDNYQ121,03
NP I PoOChina Water- ------HKDHKG6,14
NP I PoOIberdrola SA- ------EURMCE16,17
NP I PoOIDACORP23.5. 21:38:59115,31115,40115,360,20281 478USDNYQ115,13
NP I PoOJersey23.5. 15:12:144,584,624,552,506 227GBPLSE4,55
NP I PoOKogeneracja23.5. 18:00:0561,3061,6061,601,827 162PLNWSE60,50
NP I PoOMainova AG23.5. 17:58:57370,00386,00384,000,0014EURFRA384,00
NP I PoOMDU Res Group23.5. 21:38:0317,0017,0117,010,68515 846USDNYQ16,89
NP I PoOMGE Energy23.5. 21:37:1089,9690,1790,070,6039 741USDNSQ89,53
NP I PoOMiddlesex Water23.5. 21:38:1357,2257,3657,240,1260 142USDNSQ57,17
NP I PoOMVV Energie23.5. 16:49:4029,2029,8029,60-1,333 031EURGER30,00
NP I PoONatl Grid Rg23.5. 17:35:1910,9110,9210,910,237 277 312GBPLSE10,89
NP I PoONextEra Energy23.5. 21:38:3767,6967,7067,701,1312 318 849USDNYQ66,94
NP I PoONiSource23.5. 21:38:2139,0439,0639,051,431 145 578USDNYQ38,50
NP I PoONorthern Electrc Preferred Stock30.4. 16:22:571,291,311,310,3478 976GBPLSE1,30
NP I PoONRG Energy23.5. 21:38:41157,29157,38157,341,321 607 258USDNYQ155,29
NP I PoOOGE Energy Corp23.5. 21:39:0144,2544,2744,251,05341 833USDNYQ43,79
NP I PoOOneok Inc23.5. 21:38:4081,2481,2681,27-0,121 241 277USDNYQ81,37
NP I PoOOrmat Tech23.5. 21:38:3971,5671,6271,590,90113 320USDNYQ70,95
NP I PoOOtter Tail23.5. 21:34:0876,1076,2376,16-0,6669 110USDNSQ76,66
NP I PoOPEP23.5. 18:00:0770,2070,4070,601,444 079PLNWSE69,60
NP I PoOPG E23.5. 21:38:3517,0417,0517,050,159 729 660USDNYQ17,02
NP I PoOPinnacle West23.5. 21:38:2290,6490,7190,690,89267 921USDNYQ89,89
NP I PoOPlambck Neu Enrg23.5. 17:35:2814,9615,0014,960,1388 719EURGER14,94
NP I PoOPNM Resources23.5. 21:38:3656,6656,6856,670,512 576 065USDNYQ56,38
NP I PoOPolska Grupa Energetyczna23.5. 18:00:048,898,958,98-2,543 149 205PLNWSE9,21
NP I PoOPortland Gen Ele23.5. 21:39:0041,9741,9841,980,57756 378USDNYQ41,74
NP I PoOPPL23.5. 21:38:3634,6934,7034,700,923 249 906USDNYQ34,38
NP I PoOPublic Power23.5. 16:25:0013,1513,1813,15-1,87477 218EURATH13,40
NP I PoOPublic Srvce Ent23.5. 21:38:3578,9278,9778,952,041 465 238USDNYQ77,37
NP I PoORed Electrica- ------EURMCE18,52
NP I PoOREN23.5. 17:35:242,852,882,880,00868 338EURLIS2,88
NP I PoORubis23.5. 17:37:5628,5029,0028,82-1,30291 630EURPAR29,20
NP I PoORWE22.5. 9:00:39801,00808,50820,000,000CZKPSE-KOBOS820,00
NP I PoORWE Depository Receipt23.5. 21:34:36--36,81-0,2412 872USDPNK36,90
NP I PoOSempra Energy23.5. 21:38:3177,5977,6177,601,111 607 269USDNYQ76,75
NP I PoOSevern Trent23.5. 17:35:0027,3827,4027,39-0,11765 585GBPLSE27,42
NP I PoOSnam Rete Gas- ------EURMIL5,25
NP I PoOSouthern23.5. 21:38:3689,5589,5689,560,802 028 621USDNYQ88,84
NP I PoOSouthwest Gas23.5. 21:38:3770,6370,6970,712,33190 663USDNYQ69,10
NP I PoOSSE23.5. 17:35:2517,5217,5317,520,521 823 334GBPLSE17,43
NP I PoOStar Gas Partner Units23.5. 21:32:0612,1812,5812,230,2510 733USDNYQ12,20
NP I PoOSubrbn Propane Units23.5. 21:37:4219,0819,1319,091,2285 735USDNYQ18,86
NP I PoOTAURON Pol Energ23.5. 18:00:077,127,137,15-2,483 252 240PLNWSE7,33
NP I PoOTerna- ------EURMIL8,93
NP I PoOTESGAS23.5. 18:00:052,382,402,400,4222 594PLNWSE2,39
NP I PoOThe AES Corp23.5. 21:38:3610,0110,0210,023,9517 735 090USDNYQ9,63
NP I PoOTokyo Elec Power- ------JPYTYO398,10
NP I PoOTokyo Elec Power Depository Receipt21.5. 16:29:55--2,838,056USDPNK2,61
NP I PoOUGI23.5. 21:38:3036,1536,1736,161,60809 330USDNYQ35,59
NP I PoOUnited Utilities23.5. 17:35:2311,4811,4911,480,311 278 245GBPLSE11,45
NP I PoOUnitil4.3. 0:40:14--56,83-2,4553 704USDNYQ53,24
NP I PoOVeolia Environ23.5. 17:39:3530,1530,4030,37-1,682 008 033EURPAR30,89
NP I PoOVerbund AG19.5. 13:28:541 600,501 650,501 641,500,000CZKPSE-KOBOS1 641,50
NP I PoOVerbund Sp ADR23.5. 15:37:37--14,804,04254USDPNK14,23
NP I PoOWODKAN20.5. 18:00:307,107,207,200,009PLNWSE7,20
NP I PoOYork Water23.5. 21:37:4232,4832,5932,520,1525 790USDNSQ32,47
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange23.5. 18:00:0623,8023,8523,85-1,0430 318PLNWSE24,10
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 Indexvypsat23.5. 17:45:002 777,70-0,552 793,0122.05.2025
PX Indexvypsat23.5. 16:35:002 168,17-0,412 168,1723.05.2025
Warsaw SE WIG Indexvypsat23.5. 17:15:0099 925,61-0,84100 768,4222.05.2025
Zdroj: BCPP