Online consultation

Consultations take the form of telephone or e-mail queries concerning sophisticated topics. The consultation circle is available for the prepaid module only. Clients who have the full package of Patria Plus services have access to a broad spectrum of economic and financial topics. In these ‘consultations’, Patria also supplies information that the client cannot find on the www.patria.cz website.

Guaranteed response time to e-mail queries – 30 minutes to 8 hours, depending of the query’s complexity.

Oblíbené tituly

Name	Best buy	Best sell	Change (%)
ČEZ			0.00
KB			0.00
PKN	93.75	93.81	-0.83
Msft			-1.02
Nokia	5.202	5.59	-2.77
IBM			-0.48
Mercedes-Benz Group AG	61.58	61.6	0.88
PFE			0.19

13/12/2025 02:04:00

Real-Time data

Set Favorites, set Portfolio

Indices online

Further equity indices

AD index online

Region

select

Patria Direct

Things our clients appreciate most: A large and experienced team of professional brokers, customer care support, stable and secure trading platform, unique news and information service. Try our demo account and see for yourself.

Free services: Patria Plus news services, analytical reports, account opening and keeping, submitting and cancelling orders, FX conversions. Moreover, for active traders we also offer free real-time data and Investor Plus services.

Terminal

Czech indices online

Name	Constituents	Date and time	Value	Change (%)	Closing price
Name	Constituents	Date and time	Value	Change (%)	Value	Date
PX Index	list	12.12. 16:35:00	2,568.94	0.27	2,568.94	12/12/2025
PX-START	list	-	-	-	1,189.05	12/12/2025
PX-TR	list	-	-	-	7,016.87	12/12/2025
PX-TRnet	list	-	-	-	5,444.08	12/12/2025

Source: PSE

Akcie online - ČR - PX index

12/12/2025 17:00:04

PSE - Akcie - Closed phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 12/12/2025
B S I P O	COLTCZ	12.12. 16:22:51	-	-	722.00	0.00	0.00	16,988	12,246,532	722.00
B S I P O	ČEZ	12.12. 16:17:23	-	-	1,278.00	0.00	0.00	72,903	93,031,194	1,278.00
B S I P O	DOOSAN ŠKODA POWER	12.12. 16:15:07	-	-	399.00	0.00	0.00	5,516	2,194,075	399.00
B S I P O	ERSTE BANK	12.12. 16:15:33	-	-	2,342.00	0.00	0.00	42,225	100,186,678	2,342.00
B S I P O	GEVORKYAN	12.12. 16:00:20	-	-	246.00	0.00	0.00	792	193,454	246.00
B S I P O	KOFOLA ČS	12.12. 16:02:17	-	-	489.00	0.00	0.00	1,067	521,096	489.00
B S I P O	KOMERČNÍ BANKA	12.12. 16:24:22	-	-	1,138.00	0.00	0.00	165,025	188,060,052	1,138.00
B S I P O	MONETA MONEY BANK	12.12. 16:15:04	-	-	188.60	0.00	0.00	87,212	16,470,925	188.60
B S I P O	PHILIP MORRIS ČR	12.12. 16:15:29	-	-	18,500.00	0.00	0.00	259	4,786,300	18,500.00
B S I P O	Photon Energy	12.12. 15:40:01	-	-	10.50	0.00	0.00	25,967	275,194	10.50
I P O	PILULKA LÉKÁRNY	12.12. 16:09:46	-	-	178.00	0.00	0.00	604	106,427	178.00
B S I P O	PRIMOCO UAV SE	12.12. 15:21:57	-	-	1,020.00	0.00	0.00	228	231,390	1,020.00
	Total									418,303,317

Source: PSE

R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.

Akcie online - ČR - Free market

12/12/2025 17:00:04

PSE - Akcie - Closed phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 12/12/2025
B S I P O	Borussia Dortmnd	15.4. 11:38:25	-	-	77.90	0.00	0.00	0	0	77.90
B S I P O	Heineken NV	16.9. 10:57:26	-	-	1,975.00	0.00	0.00	0	0	1,975.00
B S I P O	Juventus	9.1. 09:00:21	-	-	5.00	0.00	0.00	0	0	5.00
B S I P O	Nokia Oyj	12.12. 14:01:13	-	-	133.66	0.00	0.00	91	11,938	133.66
B S I P O	PKN ORLEN	12.12. 12:38:13	-	-	536.90	0.00	0.00	35	18,863	536.90
B S I P O	Skanska AB	26.11. 15:41:34	-	-	554.00	0.00	0.00	0	0	554.00
B S I P O	Unilever	5.11. 15:46:57	-	-	1,250.00	0.00	0.00	0	0	1,250.00
B S I P O	Volvo AB	14.11. 12:36:24	-	-	700.00	0.00	0.00	0	0	700.00
B S I P O	Andritz AG	2.12. 09:00:17	-	-	1,490.00	0.00	0.00	0	0	1,490.00
B S I P O	Arcona Property Fund N.V.	3.7. 17:00:00	-	-	184.00	0.00	0.00	0	0	184.00
B S I P O	AT & S Austria T	11.12. 09:02:07	-	-	745.50	0.00	0.00	0	0	745.50
B S I P O	CPI Europe AG	12.12. 13:13:08	-	-	368.80	0.00	0.00	3	1,106	368.80
I P O	CTP Br Rg	12.12. 15:01:07	-	-	425.00	0.00	0.00	1,230	522,245	425.00
B S I P O	Deutsche Bank	12.12. 11:51:20	-	-	790.80	0.00	0.00	203	161,558	790.80
B S I P O	Deutsche Telekom	12.12. 15:30:40	-	-	652.00	0.00	0.00	137	89,708	652.00
B S I P O	E.ON	12.12. 14:17:33	-	-	367.20	0.00	0.00	306	112,292	367.20
B S I P O	FACC	12.12. 11:14:15	-	-	277.00	0.00	0.00	15	4,155	277.00
B S I P O	GEN DIGITAL	12.12. 15:52:59	-	-	573.00	0.00	0.00	815	461,217	573.00
I P O	Juventus F.C. Rg	3.6. 12:15:31	-	-	74.00	0.00	0.00	0	0	74.00
B S I P O	KGHM	12.12. 09:00:22	-	-	1,409.50	0.00	0.00	10	14,095	1,409.50
B S I P O	OMV	10.12. 09:00:12	-	-	1,170.00	0.00	0.00	0	0	1,170.00
B S I P O	PKO BP	12.12. 09:58:38	-	-	470.90	0.00	0.00	30	14,127	470.90
B S I P O	Raiffsen Intl Bk	12.12. 15:51:29	-	-	913.00	0.00	0.00	235	215,629	913.00
B S I P O	Rl Dutch Shell Rg	11.12. 12:54:32	-	-	799.00	0.00	0.00	0	0	799.00
B S I P O	Royal Dutch Shell	27.1. 12:44:03	-	-	558.00	0.00	0.00	486	269,089	558.00
B S I P O	RWE	12.12. 13:42:39	-	-	1,054.40	0.00	0.00	2	2,106	1,054.40
B S I P O	TMR	12.12. 09:00:00	-	-	432.00	0.00	0.00	40	17,280	432.00
B S I P O	Unilever Rg	- -	-	-	-	0.00	0.00	0	0	1,330.00
B S I P O	UNIQA	12.12. 10:05:38	-	-	364.50	0.00	0.00	5	1,814	364.50
B S I P O	Verbund AG	12.12. 09:12:05	-	-	1,513.50	0.00	0.00	10	15,135	1,513.50
B S I P O	voestalpine	12.12. 09:00:16	-	-	933.00	0.00	0.00	20	18,660	933.00
B S I P O	W.A.G PAYMENT SOLUTIONS PLC	12.12. 14:16:17	-	-	26.80	0.00	0.00	100	2,680	26.80
B S I P O	Wienerberger	11.12. 09:00:10	-	-	707.40	0.00	0.00	0	0	707.40
	Total									1,953,696

Source: PSE

R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.

Akcie online - ČR - START

12/12/2025 17:00:04

PSE - Akcie - Closed phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Závěr obchodního dne
I P O	ATOMTRACE	26.11. 15:23:26	-	-	45.00	0.00	0.00	0	0	45.00
I P O	COLOSEUM HOLDING	28.8. 15:53:11	-	-	80.00	0.00	0.00	0	0	80.00
I P O	EMAN	11.12. 15:42:34	-	-	56.00	0.00	0.00	0	0	56.00
I P O	FILLAMENTUM	12.12. 13:08:55	-	-	95.00	0.00	0.00	212	20,064	95.00
B S I P O	GEVORKYAN	12.12. 16:00:20	-	-	246.00	0.00	0.00	792	193,454	246.00
I P O	KARO LEATHER	12.12. 16:04:52	-	-	171.50	0.00	0.00	6,587	1,112,126	171.50
I P O	M&T 1997	8.12. 10:10:58	-	-	20,000.00	0.00	0.00	0	0	20,000.00
I P O	M2C	12.12. 16:15:15	-	-	260.00	0.00	0.00	274	71,240	260.00
I P O	PILULKA LÉKÁRNY	12.12. 16:09:46	-	-	178.00	0.00	0.00	604	106,427	178.00
I P O	PRABOS PLUS	8.12. 09:00:20	-	-	250.00	0.00	0.00	0	0	250.00
B S I P O	PRIMOCO UAV SE	12.12. 15:21:57	-	-	1,020.00	0.00	0.00	228	231,390	1,020.00
I P O	UDI CEE	29.4. 12:30:29	-	-	560.00	0.00	0.00	587	328,720	560.00

Source: PSE

R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.

Stocks online - Czech rep.

Segment

select

Refresh

12/12/2025 17:00:04

PSE - Akcie - Closed phase

Action	Name	Last trade	Best buy	Best sell	Last trade	Change (%)	Change	Volume (pcs)	Turnover (CZK)	Close at 12/12/2025
B S I P O	Andritz AG	2.12. 09:00:17	-	-	1,490.00	0.00	0.00	0	0	1,490.00
B S I P O	Arcona Property Fund N.V.	3.7. 17:00:00	-	-	184.00	0.00	0.00	0	0	184.00
B S I P O	ASOLERO	19.12. 16:20:24	-	-	13.60	240.00	9.60	0	0	4.00
B S I P O	AT & S Austria T	11.12. 09:02:07	-	-	745.50	0.00	0.00	0	0	745.50
I P O	ATOMTRACE	26.11. 15:23:26	-	-	45.00	0.00	0.00	0	0	45.00
I P O	BEZVAVLASY	10.12. 14:29:38	-	-	555.00	0.00	0.00	0	0	555.00
B S I P O	Borussia Dortmnd	15.4. 11:38:25	-	-	77.90	0.00	0.00	0	0	77.90
I P O	Budejovicka IF	3.7. 17:00:00	-	-	14,900.00	-58.38	-20,900.00	0	0	35,800.00
I P O	CEZ OZ UIF	3.7. 17:00:00	-	-	348.00	0.00	0.00	0	0	348.00
I P O	COLBER INVEST	3.7. 17:00:00	-	-	1,120.00	-3.45	-40.00	0	0	1,160.00
I P O	COLOSEUM HOLDING	28.8. 15:53:11	-	-	80.00	0.00	0.00	0	0	80.00
B S I P O	COLTCZ	12.12. 16:22:51	-	-	722.00	0.00	0.00	16,988	12,246,532	722.00
I P O	COMES inv IF	3.7. 17:00:00	-	-	57,000.00	-56.98	-75,500.00	0	0	132,500.00
I P O	Convenio	3.7. 17:00:00	-	-	1.13	-24.16	-0.36	0	0	1.49
B S I P O	CPI Europe AG	12.12. 13:13:08	-	-	368.80	0.00	0.00	3	1,106	368.80
I P O	CREAM SICAV	3.7. 17:00:00	-	-	480.00	-61.90	-780.00	0	0	1,260.00
I P O	CSNF Rg	- -	-	-	-	0.00	0.00	0	0	1.43
I P O	CTP Br Rg	12.12. 15:01:07	-	-	425.00	0.00	0.00	1,230	522,245	425.00
B S I P O	ČEZ	12.12. 16:17:23	-	-	1,278.00	0.00	0.00	72,903	93,031,194	1,278.00
I P O	DEKINVEST Alfa	- -	-	-	-	-	-	0	0	3,900.00
B S I P O	Deutsche Bank	12.12. 11:51:20	-	-	790.80	0.00	0.00	203	161,558	790.80
B S I P O	Deutsche Telekom	12.12. 15:30:40	-	-	652.00	0.00	0.00	137	89,708	652.00
I P O	DOMOP MC - PIA	- -	-	-	-	0.00	0.00	0	0	1.27
I P O	DOMOPL - PK PIA	- -	-	-	-	0.00	0.00	0	0	1.25
I P O	DOMOPLAN PB PIA	- -	-	-	-	0.00	0.00	0	0	1.28
B S I P O	DOOSAN ŠKODA POWER	12.12. 16:15:07	-	-	399.00	0.00	0.00	5,516	2,194,075	399.00
B S I P O	E.ON	12.12. 14:17:33	-	-	367.20	0.00	0.00	306	112,292	367.20
B S I P O	E4U	12.12. 14:09:23	-	-	302.00	0.00	0.00	53	15,916	302.00
I P O	EMAN	11.12. 15:42:34	-	-	56.00	0.00	0.00	0	0	56.00
B S I P O	ENERGOAQUA	10.11. 11:22:40	-	-	4,440.00	0.00	0.00	0	0	4,440.00
B S I P O	ERSTE BANK	12.12. 16:15:33	-	-	2,342.00	0.00	0.00	42,225	100,186,678	2,342.00
B S I P O	FACC	12.12. 11:14:15	-	-	277.00	0.00	0.00	15	4,155	277.00
I P O	FILLAMENTUM	12.12. 13:08:55	-	-	95.00	0.00	0.00	212	20,064	95.00
I P O	FIXED.ZONE	12.12. 15:55:56	-	-	81.00	0.00	0.00	350	28,350	81.00
B S I P O	FOCUS INVEST IF	4.2. 16:20:02	-	-	26,600.00	-69.25	-59,900.00	0	0	86,500.00
B S I P O	Footshop	11.12. 15:16:37	-	-	96.00	0.00	0.00	0	0	96.00
B S I P O	FORTUNA	8.6. 16:25:44	-	-	194.50	0.00	0.00	15,596	3,038,038	194.50
I P O	FQI TR	3.7. 17:00:00	-	-	11,700.00	-44.81	-9,500.00	0	0	21,200.00
B S I P O	GEN DIGITAL	12.12. 15:52:59	-	-	573.00	0.00	0.00	815	461,217	573.00
B S I P O	GEVORKYAN	12.12. 16:00:20	-	-	246.00	0.00	0.00	792	193,454	246.00
I P O	HARDWARIO	12.12. 15:39:54	-	-	10.50	0.00	0.00	4,490	47,584	10.50
B S I P O	Heineken NV	16.9. 10:57:26	-	-	1,975.00	0.00	0.00	0	0	1,975.00
I P O	IFIS inv fd	3.7. 17:00:00	-	-	459,000.00	-62.58	-767,500.00	0	0	1,226,500.00
B S I P O	INFOND Rg	4.5. 16:20:21	-	-	1,150.00	-9.45	-120.00	0	0	1,270.00
B S I P O	Juventus	9.1. 09:00:21	-	-	5.00	0.00	0.00	0	0	5.00
I P O	Juventus F.C. Rg	3.6. 12:15:31	-	-	74.00	0.00	0.00	0	0	74.00
I P O	KARO LEATHER	12.12. 16:04:52	-	-	171.50	0.00	0.00	6,587	1,112,126	171.50
B S I P O	KGHM	12.12. 09:00:22	-	-	1,409.50	0.00	0.00	10	14,095	1,409.50
B S I P O	KOFOLA ČS	12.12. 16:02:17	-	-	489.00	0.00	0.00	1,067	521,096	489.00
B S I P O	KOMERČNÍ BANKA	12.12. 16:24:22	-	-	1,138.00	0.00	0.00	165,025	188,060,052	1,138.00
I P O	LUCROS IF	21.10. 16:20:03	-	-	79,000.00	0.00	0.00	0	0	79,000.00
I P O	M&T 1997	8.12. 10:10:58	-	-	20,000.00	0.00	0.00	0	0	20,000.00
I P O	M2C	12.12. 16:15:15	-	-	260.00	0.00	0.00	274	71,240	260.00
I P O	Maloja Inv SV	3.7. 17:00:00	-	-	1,060.00	69181.05	1,058.47	0	0	1.53
I P O	MKP SICAV	3.7. 17:00:00	-	-	935.00	43.85	285.00	0	0	650.00
I P O	MMCITÉ	12.12. 15:36:07	-	-	179.00	0.00	0.00	1,648	296,552	179.00
B S I P O	MONETA MONEY BANK	12.12. 16:15:04	-	-	188.60	0.00	0.00	87,212	16,470,925	188.60
B S I P O	Nokia Oyj	12.12. 14:01:13	-	-	133.66	0.00	0.00	91	11,938	133.66
B S I P O	OMV	10.12. 09:00:12	-	-	1,170.00	0.00	0.00	0	0	1,170.00
I P O	Outulny IF	3.7. 17:00:00	-	-	6,200.00	-69.90	-14,400.00	0	0	20,600.00
I P O	PATRON 3 SICAV	3.7. 17:00:00	-	-	192,000.00	-37.56	-115,500.00	0	0	307,500.00
B S I P O	PHILIP MORRIS ČR	12.12. 16:15:29	-	-	18,500.00	0.00	0.00	259	4,786,300	18,500.00
B S I P O	Photon Energy	12.12. 15:40:01	-	-	10.50	0.00	0.00	25,967	275,194	10.50
I P O	PILULKA LÉKÁRNY	12.12. 16:09:46	-	-	178.00	0.00	0.00	604	106,427	178.00
B S I P O	PKN ORLEN	12.12. 12:38:13	-	-	536.90	0.00	0.00	35	18,863	536.90
B S I P O	PKO BP	12.12. 09:58:38	-	-	470.90	0.00	0.00	30	14,127	470.90
I P O	PRABOS PLUS	8.12. 09:00:20	-	-	250.00	0.00	0.00	0	0	250.00
I P O	PRAGORENT IF	18.3. 16:20:08	-	-	1.58	-25.47	-0.54	0	0	2.12
B S I P O	PRIMOCO UAV SE	12.12. 15:21:57	-	-	1,020.00	0.00	0.00	228	231,390	1,020.00
I P O	Pro arte	- -	-	-	-	0.00	0.00	0	0	106.00
I P O	PROPERITY FUND	- -	-	-	-	0.00	0.00	0	0	1.32
I P O	Prvni rezide IF Rg	3.7. 17:00:00	-	-	139.00	-24.86	-46.00	0	0	185.00
B S I P O	Raiffsen Intl Bk	12.12. 15:51:29	-	-	913.00	0.00	0.00	235	215,629	913.00
B S I P O	Rl Dutch Shell Rg	11.12. 12:54:32	-	-	799.00	0.00	0.00	0	0	799.00
B S I P O	RM-S HOLDING	8.12. 09:00:25	-	-	1.52	0.00	0.00	0	0	1.52
B S I P O	Royal Dutch Shell	27.1. 12:44:03	-	-	558.00	0.00	0.00	486	269,089	558.00
B S I P O	RWE	12.12. 13:42:39	-	-	1,054.40	0.00	0.00	2	2,106	1,054.40
B S I P O	SAB Finance	12.12. 12:25:45	-	-	1,060.00	0.00	0.00	50	53,000	1,060.00
I P O	Safety Real	3.7. 17:00:00	-	-	5,800.00	-36.96	-3,400.00	0	0	9,200.00
I P O	SALUTEM Real Es	- -	-	-	-	0.00	0.00	0	0	1.33
I P O	SEMPER SICAV	- -	-	-	-	-	-	0	0	1.92
I P O	SEMPER SICAV	- -	-	-	-	0.00	0.00	0	0	2.00
B S I P O	Skanska AB	26.11. 15:41:34	-	-	554.00	0.00	0.00	0	0	554.00
I P O	SPILBERK REIT Rg	3.7. 17:00:00	-	-	1.36	-32.67	-0.66	0	0	2.02
B S I P O	STING IF SerB	28.3. 16:20:07	-	-	1,540.00	1.99	30.00	0	0	1,510.00
I P O	TISOR IF	3.7. 17:00:00	-	-	6.35	-62.87	-10.75	0	0	17.10
B S I P O	TMR	12.12. 09:00:00	-	-	432.00	0.00	0.00	40	17,280	432.00
B S I P O	TOMA	12.12. 10:35:39	-	-	1,350.00	0.00	0.00	39	52,650	1,350.00
I P O	Tourbill Invest Rg	3.7. 17:00:00	-	-	444.00	63.24	172.00	0	0	272.00
I P O	UDI CEE	29.4. 12:30:29	-	-	560.00	0.00	0.00	587	328,720	560.00
B S I P O	Unilever	5.11. 15:46:57	-	-	1,250.00	0.00	0.00	0	0	1,250.00
B S I P O	Unilever Rg	- -	-	-	-	0.00	0.00	0	0	1,330.00
I P O	UNIMEX GROUP	25.8. 16:20:07	-	-	890,000.00	-12.23	-124,000.00	0	0	1,014,000.00
B S I P O	UNIQA	12.12. 10:05:38	-	-	364.50	0.00	0.00	5	1,814	364.50
B S I P O	Verbund AG	12.12. 09:12:05	-	-	1,513.50	0.00	0.00	10	15,135	1,513.50
I P O	Vihorev.Capital	3.7. 17:00:00	-	-	1.07	-32.70	-0.52	0	0	1.59
B S I P O	voestalpine	12.12. 09:00:16	-	-	933.00	0.00	0.00	20	18,660	933.00
B S I P O	Volvo AB	14.11. 12:36:24	-	-	700.00	0.00	0.00	0	0	700.00
B S I P O	W.A.G PAYMENT SOLUTIONS PLC	12.12. 14:16:17	-	-	26.80	0.00	0.00	100	2,680	26.80
B S I P O	WC Office CZK	12.6. 16:20:09	-	-	53.00	-14.52	-9.00	0	0	62.00
I P O	WC Retail CZK	- -	-	-	-	0.00	0.00	0	0	89.00
I P O	WC Retail EUR	- -	-	-	-	0.00	0.00	0	0	3.16
B S I P O	Wienerberger	11.12. 09:00:10	-	-	707.40	0.00	0.00	0	0	707.40
I P O	WOOD & Com Off	- -	-	-	-	0.00	0.00	0	0	2.16
I P O	ZMJ Ind Invt A	3.7. 17:00:00	-	-	1,000.00	-8.26	-90.00	0	0	1,090.00
	Total									425,321,253

C - Close phase, O - Open phase, A - Auction, V - Volatility break, H - Halted, ATM - At Market

Trading system parameters, Trading hours

Source: PSE

R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.

Market activity overviewČEZ

Date and time	Price	Volume (pcs)	Volume
12/12/2025 16:17:23	1,278.00	314	401,292.00
12/12/2025 16:16:50	1,278.00	2	2,556.00
12/12/2025 16:15:02	1,278.00	10,238	13,084,164.00
12/12/2025 16:09:55	1,278.00	611	780,858.00
12/12/2025 16:09:55	1,278.00	65	83,070.00
12/12/2025 16:09:49	1,278.00	2	2,556.00
12/12/2025 16:09:48	1,277.00	14	17,878.00
12/12/2025 16:09:45	1,276.00	28	35,728.00
12/12/2025 16:09:23	1,278.00	3	3,834.00
12/12/2025 16:09:01	1,278.00	38	48,564.00

more...

Source: PSE

Online chart ČEZ - XETRA

Historical development

Analytical chart

Sector online - ČEZ - Utilities

Action	Name	Date	Best buy	Best sell	Last trade	Change (%)	Volume (pcs)	Currency	Exchange	Closing price
B S I P O	AEM	- -	-	-	-	-	-	EUR	MIL	2.30
B S I P O	Allete Inc	13.12. 02:04:00	-	-	67.90	-0.06	4,394,628	USD	NYQ	67.90
B S I P O	Am States Water	13.12. 02:04:00	-	-	73.95	1.43	350,050	USD	NYQ	73.95
B S I P O	Amercan Water	13.12. 02:04:00	-	-	131.55	1.12	1,946,529	USD	NYQ	131.55
B S I P O	Ameren	13.12. 02:04:00	-	-	97.27	0.02	2,198,897	USD	NYQ	97.27
B S I P O	AQUA	9.12. 17:59:39	13.40	13.70	13.70	0.00	5	PLN	WSE	13.70
B S I P O	Atco	- -	-	-	-	-	-	CAD	TOR	53.36
B S I P O	Atmos Energy	13.12. 02:04:00	-	-	168.37	0.77	983,945	USD	NYQ	168.37
B S I P O	Avista	13.12. 02:04:00	-	-	38.56	-0.49	1,251,298	USD	NYQ	38.56
B S I P O	Bedzin	12.12. 18:01:07	22.45	22.80	22.80	1.79	348	PLN	WSE	22.80
B S I P O	BKW	12.12. 17:31:12	164.50	167.00	165.70	1.04	27,302	CHF	SWX	165.70
B S I P O	Black Hills Corp	13.12. 02:04:00	-	-	72.63	0.89	1,141,105	USD	NYQ	72.63
B S I P O	Brookfield Infr	13.12. 02:04:00	-	-	34.75	-1.00	831,870	USD	NYQ	34.75
B S I P O	Burgenland Hldg	8.12. 17:50:05	72.50	73.50	73.50	1.38	10	EUR	VIE	72.50
B S I P O	Cal Water Svc	13.12. 02:04:00	-	-	44.17	2.13	463,900	USD	NYQ	44.17
B S I P O	Cdn Utilities	- -	-	-	-	-	-	CAD	TOR	41.52
B S I P O	CenterPnt Energy	13.12. 02:04:00	-	-	37.84	1.37	4,222,844	USD	NYQ	37.84
B S I P O	Centrica	12.12. 17:35:29	1.66	1.66	1.66	0.48	19,892,922	GBP	LSE	1.66
B S I P O	CK Infrastructur Rg	- -	-	-	-	-	-	HKD	HKG	55.20
B S I P O	CMS Energy	13.12. 02:04:00	-	-	69.84	0.14	2,347,227	USD	NYQ	69.84
B S I P O	Commerce Energy	18.2. 23:20:00	-	-	0.00	99900.00	4,000	USD	PNK	.00
B S I P O	Concord New Energy	- -	-	-	-	-	-	HKD	HKG	.32
B S I P O	Cons Water Co	13.12. 02:00:00	-	-	35.76	1.45	79,232	USD	NSQ	35.76
B S I P O	Consol Edison	13.12. 02:04:00	-	-	97.53	1.98	2,638,227	USD	NYQ	97.53
B S I P O	ČEZ	12.12. 16:17:23	-	-	1,278.00	0.00	72,903	CZK	PSE-KOBOS	1,278.00
B S I P O	Dominion Resourc	13.12. 02:04:00	-	-	59.33	1.99	7,601,174	USD	NYQ	59.33
B S I P O	Drax Grp	12.12. 17:35:10	7.83	7.84	7.84	1.56	836,914	GBP	LSE	7.84
B S I P O	DTE Energy	13.12. 02:04:00	-	-	129.80	-0.73	1,780,075	USD	NYQ	130.75
B S I P O	Duke Energy	13.12. 02:04:00	-	-	115.30	0.80	2,955,758	USD	NYQ	115.30
B S I P O	E.ON	12.12. 14:17:33	-	-	367.20	0.00	306	CZK	PSE-KOBOS	367.20
B S I P O	E.ON Depository Receipt	12.12. 23:20:00	-	-	17.86	1.77	112,319	USD	PNK	17.86
B S I P O	Edison Intl	13.12. 02:04:00	-	-	58.31	0.66	2,976,370	USD	NYQ	58.31
B S I P O	ELEC STRASBOURG	12.12. 17:35:21	173.00	176.00	173.00	0.00	1,153	EUR	PAR	173.00
B S I P O	Elia System Op	12.12. 17:35:27	100.20	102.50	101.90	1.29	160,794	EUR	BRU	101.90
B S I P O	Elkop Energy	15.11. 17:59:33	0.15	0.18	0.18	0.00	33,079	PLN	WSE	.17
B S I P O	Emera	- -	-	-	-	-	-	CAD	TOR	65.96
B S I P O	Enagas	- -	-	-	-	-	-	EUR	MCE	13.43
B S I P O	Endesa	- -	-	-	-	-	-	EUR	MCE	30.19
B S I P O	ENEA	12.12. 18:01:06	19.53	19.57	19.57	0.88	123,639	PLN	WSE	19.57
B S I P O	ENEFI AM	12.12. 16:14:23	-	-	228.00	0.00	2,843	HUF	BUD	228.00
B S I P O	Enel	- -	-	-	-	-	-	EUR	MIL	8.72
B S I P O	Enel SpA, Depository Receipt, Xetra	12.12. 23:20:00	-	-	10.23	0.39	309,773	USD	PNK	10.23
B S I P O	Energia De Port	12.12. 17:35:28	3.71	3.77	3.76	1.35	9,274,448	EUR	LIS	3.76
B S I P O	Energie B Wurtt	12.12. 17:30:01	65.00	67.80	66.00	0.92	977	EUR	GER	66.80
B S I P O	Engie	12.12. 17:37:39	21.60	21.71	21.70	1.12	2,589,913	EUR	PAR	21.70
B S I P O	Engie Sp ADR	12.12. 23:20:00	-	-	25.59	1.47	121,255	USD	PNK	25.59
B S I P O	Entergy	13.12. 02:04:00	-	-	92.35	-1.04	3,197,762	USD	NYQ	92.35
B S I P O	EVN	12.12. 17:50:00	26.70	26.80	26.85	0.00	42,682	EUR	VIE	26.85
B S I P O	FirstEnergy Corp	13.12. 02:04:00	-	-	44.26	0.41	4,069,612	USD	NYQ	44.26
B S I P O	Fort CRR1st Pref-G	- -	-	-	-	-	-	CAD	TOR	24.69
B S I P O	Fortis	- -	-	-	-	-	-	CAD	TOR	70.16
B S I P O	Fortum Oyj	12.12. 17:00:00	18.03	18.05	17.97	-0.77	1,272,919	EUR	HEL	17.97
B S I P O	Gas Natural	- -	-	-	-	-	-	EUR	MCE	24.42
B S I P O	Genie Energy	13.12. 02:04:00	-	-	14.08	-0.85	86,512	USD	NYQ	14.08
B S I P O	Hawaiian Elec	13.12. 02:04:00	-	-	11.63	-0.17	2,915,535	USD	NYQ	11.63
B S I P O	Hera	- -	-	-	-	-	-	EUR	MIL	3.99
B S I P O	HK & China Gas Depository Receipt	12.12. 23:20:00	-	-	0.98	11.85	1,466	USD	PNK	.98
B S I P O	Huaneng Power	- -	-	-	-	-	-	HKD	HKG	6.25
B S I P O	Chesapeake Utils	13.12. 02:04:00	-	-	127.35	-0.75	168,442	USD	NYQ	128.31
B S I P O	China Water	- -	-	-	-	-	-	HKD	HKG	5.39
B S I P O	Iberdrola SA	- -	-	-	-	-	-	EUR	MCE	17.71
B S I P O	IDACORP	13.12. 02:04:00	-	-	125.86	-0.01	325,256	USD	NYQ	125.86
B S I P O	Jersey	12.12. 14:53:10	4.68	4.72	4.70	0.00	630	GBP	LSE	4.70
B S I P O	Kogeneracja	12.12. 18:01:08	63.00	63.80	63.00	-1.56	2,066	PLN	WSE	63.00
B S I P O	Mainova AG	12.12. 15:02:27	340.00	364.00	364.00	6.43	3	EUR	FRA	364.00
B S I P O	MDU Res Group	13.12. 02:04:00	-	-	19.59	-0.25	2,243,135	USD	NYQ	19.59
B S I P O	MGE Energy	13.12. 02:00:00	-	-	80.19	1.12	135,716	USD	NSQ	80.19
B S I P O	Middlesex Water	13.12. 02:00:00	-	-	53.05	1.73	122,760	USD	NSQ	53.05
B S I P O	MVV Energie	12.12. 17:35:34	31.00	31.60	31.60	1.61	825	EUR	GER	31.60
B S I P O	Natl Grid Rg	12.12. 17:35:29	11.18	11.19	11.19	0.22	5,302,097	GBP	LSE	11.19
B S I P O	NextEra Energy	13.12. 02:04:00	-	-	81.65	0.54	7,783,135	USD	NYQ	81.65
B S I P O	NiSource	13.12. 02:04:00	-	-	41.41	-0.67	2,384,754	USD	NYQ	41.41
B S I P O	Northern Electrc Preferred Stock	12.12. 13:26:20	1.29	1.31	1.29	-0.02	6,600	GBP	LSE	1.30
B S I P O	NRG Energy	13.12. 02:04:00	-	-	161.44	-5.39	2,018,205	USD	NYQ	161.44
B S I P O	OGE Energy Corp	13.12. 02:04:00	-	-	43.05	1.01	2,109,364	USD	NYQ	43.05
B S I P O	Oneok Inc	13.12. 02:04:00	-	-	73.59	-0.04	2,766,632	USD	NYQ	73.59
B S I P O	Ormat Tech	13.12. 02:04:00	-	-	113.35	-1.43	643,935	USD	NYQ	113.35
B S I P O	Otter Tail	13.12. 02:00:00	-	-	84.06	0.90	186,861	USD	NSQ	84.06
B S I P O	PEP	12.12. 18:01:09	56.00	57.00	56.00	-1.06	5,844	PLN	WSE	56.00
B S I P O	PG E	13.12. 02:04:00	-	-	15.16	2.23	23,226,537	USD	NYQ	15.16
B S I P O	Pinnacle West	13.12. 02:04:00	-	-	87.81	1.22	1,188,803	USD	NYQ	87.81
B S I P O	Plambck Neu Enrg	12.12. 17:35:26	10.02	10.12	10.24	0.39	40,265	EUR	GER	10.24
B S I P O	PNM Resources	13.12. 02:04:00	-	-	58.81	0.58	1,249,459	USD	NYQ	58.81
B S I P O	Polska Grupa Energetyczna	12.12. 18:01:07	8.60	8.61	8.60	-1.31	2,583,811	PLN	WSE	8.60
B S I P O	Portland Gen Ele	13.12. 02:04:00	-	-	48.13	1.28	1,317,220	USD	NYQ	47.52
B S I P O	PPL	13.12. 02:04:00	-	-	33.99	1.58	5,978,012	USD	NYQ	33.99
B S I P O	Public Power	12.12. 16:25:00	17.78	17.80	17.80	0.23	679,319	EUR	ATH	17.80
B S I P O	Public Srvce Ent	13.12. 02:04:00	-	-	78.89	-0.09	3,859,055	USD	NYQ	78.89
B S I P O	Red Electrica	- -	-	-	-	-	-	EUR	MCE	14.71
B S I P O	REN	12.12. 17:35:26	3.22	3.24	3.22	0.00	390,036	EUR	LIS	3.22
B S I P O	Rubis	12.12. 17:35:16	31.30	31.88	31.60	-0.69	132,933	EUR	PAR	31.60
B S I P O	RWE	12.12. 13:42:39	-	-	1,054.40	0.00	2	CZK	PSE-KOBOS	1,054.40
B S I P O	RWE Depository Receipt	12.12. 23:20:00	-	-	50.96	0.31	37,936	USD	PNK	50.96
B S I P O	Sempra Energy	13.12. 02:04:00	-	-	88.49	-0.54	2,424,078	USD	NYQ	88.49
B S I P O	Severn Trent	12.12. 17:35:15	26.98	27.00	26.99	0.19	297,165	GBP	LSE	26.99
B S I P O	Snam Rete Gas	- -	-	-	-	-	-	EUR	MIL	5.55
B S I P O	Southern	13.12. 02:04:00	-	-	84.44	-0.34	4,796,317	USD	NYQ	84.44
B S I P O	Southwest Gas	13.12. 02:04:00	-	-	80.08	0.10	495,435	USD	NYQ	80.08
B S I P O	SSE	12.12. 17:35:03	21.07	21.09	21.08	0.96	2,079,381	GBP	LSE	21.08
B S I P O	Star Gas Partner Units	13.12. 02:04:00	-	-	11.74	-0.59	75,783	USD	NYQ	11.74
B S I P O	Subrbn Propane Units	13.12. 02:04:00	-	-	18.81	-1.10	106,751	USD	NYQ	18.81
B S I P O	TAURON Pol Energ	12.12. 18:01:09	8.68	8.69	8.70	-1.45	1,188,282	PLN	WSE	8.70
B S I P O	Terna	- -	-	-	-	-	-	EUR	MIL	8.83
B S I P O	TESGAS	12.12. 18:01:08	2.01	2.04	2.06	-9.25	175,446	PLN	WSE	2.06
B S I P O	The AES Corp	13.12. 02:04:00	-	-	13.83	-1.21	7,114,502	USD	NYQ	13.83
B S I P O	Tokyo Elec Power	- -	-	-	-	-	-	JPY	TYO	661.00
B S I P O	Tokyo Elec Power Depository Receipt	12.12. 23:20:00	-	-	4.19	-0.24	283	USD	PNK	4.19
B S I P O	UGI	13.12. 02:04:00	-	-	38.21	0.45	2,059,512	USD	NYQ	38.04
B S I P O	United Utilities	12.12. 17:35:24	11.76	11.77	11.77	0.17	916,750	GBP	LSE	11.75
B S I P O	Unitil	4.3. 00:40:14	-	-	56.83	-2.45	53,704	USD	NYQ	48.87
B S I P O	Veolia Environ	12.12. 17:38:07	29.10	29.38	29.14	-0.82	1,689,023	EUR	PAR	29.14
B S I P O	Verbund AG	12.12. 09:12:05	-	-	1,513.50	0.00	10	CZK	PSE-KOBOS	1,513.50
B S I P O	Verbund Sp ADR	11.12. 23:20:00	-	-	15.40	0.06	652	USD	PNK	15.40
B S I P O	WODKAN	10.12. 17:59:46	6.90	7.00	7.00	0.00	78	PLN	WSE	7.00
B S I P O	York Water	13.12. 02:00:00	-	-	33.48	0.54	64,345	USD	NSQ	33.30
B S I P O	Zespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange	12.12. 18:01:08	17.28	17.36	17.34	-0.46	10,445	PLN	WSE	17.34

Zdroj: Six Financial Information

R - Real-Time data can be activated by Patria Plus / Investor Plus clients HERE.

Research	Institutional Sales
Tomas Sykora, Head of Reserch, +420 221 424 128, sykora@patria.cz	Viktor Reischig, Head of Sales & Trading, +420 221 424 151, reischig@patria.cz
Ondrej Martinek, Equity Analyst, +420 221 424 164, martinek@patria.cz	Stefan Horky, Sales & Trading, +420 221 424 145, horky@patria.cz
Martin Cakl, Equity Analyst, +420 221 424 149, cakl@patria.cz	Pal Hetyessy, Equity Sales, +36 1 483 4010, hetyessy@patria.cz
Terms and Conditions of Use \| Investment disclaimer

PX

BUX

WIG

BET

ATX

DAX