Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CEZ
154.00-4.00(-2.53%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
29.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
14:43:36 | 9 | 154.0000 | -4.00 | (-2.53%) | 35 | 5 390 |
14:15:49 | 8 | 153.6000 | -4.40 | (-2.78%) | 6 | 922 |
13:59:34 | 7 | 155.5000 | -2.50 | (-1.58%) | 1 | 156 |
12:40:55 | 6 | 155.9000 | -2.10 | (-1.33%) | 1 | 156 |
12:13:21 | 5 | 153.8000 | -4.20 | (-2.66%) | 1 | 154 |
09:49:22 | 4 | 156.0000 | -2.00 | (-1.27%) | 20 | 3 120 |
09:49:22 | 3 | 156.0000 | -2.00 | (-1.27%) | 30 | 4 680 |
09:30:52 | 2 | 156.9000 | -1.10 | (-0.70%) | 50 | 7 845 |
09:10:02 | 1 | 156.4000 | -1.60 | (-1.01%) | 20 | 3 128 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
28.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
28.10.2024 16:48:16 | 16 | 158.0000 | +0.60 | (+0.38%) | 1 | 158 |
28.10.2024 16:22:43 | 15 | 158.0000 | +0.60 | (+0.38%) | 30 | 4 740 |
28.10.2024 16:22:25 | 14 | 157.0000 | -0.40 | (-0.25%) | 19 | 2 983 |
28.10.2024 16:21:55 | 13 | 156.9000 | -0.50 | (-0.32%) | 11 | 1 726 |
28.10.2024 16:05:35 | 12 | 156.9000 | -0.50 | (-0.32%) | 3 | 471 |
28.10.2024 13:24:33 | 11 | 156.4000 | -1.00 | (-0.64%) | 2 | 313 |
28.10.2024 13:24:33 | 10 | 156.6000 | -0.80 | (-0.51%) | 3 | 470 |
28.10.2024 13:10:22 | 9 | 156.9000 | -0.50 | (-0.32%) | 1 | 157 |
28.10.2024 12:52:27 | 8 | 156.4000 | -1.00 | (-0.64%) | 24 | 3 754 |
28.10.2024 11:56:25 | 7 | 156.3000 | -1.10 | (-0.70%) | 50 | 7 815 |
28.10.2024 11:43:43 | 6 | 157.0000 | -0.40 | (-0.25%) | 5 | 785 |
28.10.2024 10:18:07 | 5 | 158.0000 | +0.60 | (+0.38%) | 3 | 474 |
28.10.2024 10:02:28 | 4 | 156.5000 | -0.90 | (-0.57%) | 3 | 470 |
28.10.2024 09:58:04 | 3 | 158.1000 | +0.70 | (+0.44%) | 3 | 474 |
28.10.2024 09:53:14 | 2 | 158.0000 | +0.60 | (+0.38%) | 38 | 6 004 |
28.10.2024 09:36:25 | 1 | 158.2000 | +0.80 | (+0.51%) | 6 | 949 |
25.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
25.10.2024 16:35:05 | 20 | 157.4000 | +1.40 | (+0.90%) | 1 | 157 |
25.10.2024 16:23:17 | 19 | 156.8000 | +0.80 | (+0.51%) | 6 | 941 |
25.10.2024 16:04:11 | 18 | 157.4000 | +1.40 | (+0.90%) | 30 | 4 722 |
25.10.2024 15:37:42 | 17 | 157.4000 | +1.40 | (+0.90%) | 30 | 4 722 |
25.10.2024 15:37:29 | 16 | 157.8000 | +1.80 | (+1.15%) | 11 | 1 736 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
25.10.2024 14:14:54 | 15 | 157.7000 | +1.70 | (+1.09%) | 1 | 158 |
25.10.2024 13:41:34 | 14 | 157.1000 | +1.10 | (+0.71%) | 260 | 40 846 |
25.10.2024 13:22:45 | 13 | 156.5000 | +0.50 | (+0.32%) | 11 | 1 722 |
25.10.2024 13:09:41 | 12 | 156.0000 | 0.00 | (0.00%) | 50 | 7 800 |
25.10.2024 12:17:17 | 11 | 155.2000 | -0.80 | (-0.51%) | 7 | 1 086 |
25.10.2024 11:11:24 | 10 | 156.0000 | 0.00 | (0.00%) | 34 | 5 304 |
25.10.2024 11:05:05 | 9 | 155.1000 | -0.90 | (-0.58%) | 2 | 310 |
25.10.2024 11:01:17 | 8 | 155.1000 | -0.90 | (-0.58%) | 1 | 155 |
25.10.2024 10:52:17 | 7 | 155.5000 | -0.50 | (-0.32%) | 32 | 4 976 |
25.10.2024 10:38:46 | 6 | 156.0000 | 0.00 | (0.00%) | 1 | 156 |
25.10.2024 10:09:07 | 5 | 155.0000 | -1.00 | (-0.64%) | 20 | 3 100 |
25.10.2024 09:50:24 | 4 | 155.0000 | -1.00 | (-0.64%) | 60 | 9 300 |
25.10.2024 09:39:21 | 3 | 154.5000 | -1.50 | (-0.96%) | 1 | 155 |
25.10.2024 09:00:01 | 2 | 155.5000 | -0.50 | (-0.32%) | 35 | 5 443 |
25.10.2024 09:00:00 | 1 | 155.5000 | -0.50 | (-0.32%) | 15 | 2 333 |
24.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.10.2024 15:16:28 | 24 | 156.0000 | +3.00 | (+1.96%) | 5 | 780 |
24.10.2024 14:22:42 | 23 | 154.4000 | +1.40 | (+0.92%) | 9 | 1 390 |
24.10.2024 11:40:27 | 22 | 155.3000 | +2.30 | (+1.50%) | 3 | 466 |
24.10.2024 11:35:46 | 21 | 155.3000 | +2.30 | (+1.50%) | 10 | 1 553 |
24.10.2024 10:50:06 | 20 | 155.9000 | +2.90 | (+1.90%) | 11 | 1 715 |
24.10.2024 10:48:36 | 19 | 155.4000 | +2.40 | (+1.57%) | 14 | 2 176 |
24.10.2024 10:48:36 | 18 | 155.4000 | +2.40 | (+1.57%) | 10 | 1 554 |
24.10.2024 10:43:20 | 17 | 155.9000 | +2.90 | (+1.90%) | 10 | 1 559 |
24.10.2024 10:10:43 | 16 | 155.9000 | +2.90 | (+1.90%) | 4 | 624 |
24.10.2024 10:03:48 | 15 | 155.9000 | +2.90 | (+1.90%) | 6 | 935 |
24.10.2024 10:02:27 | 14 | 156.1000 | +3.10 | (+2.03%) | 33 | 5 151 |
24.10.2024 10:02:27 | 13 | 155.9000 | +2.90 | (+1.90%) | 7 | 1 091 |
24.10.2024 09:50:23 | 12 | 155.9000 | +2.90 | (+1.90%) | 2 | 312 |
24.10.2024 09:36:48 | 11 | 155.9000 | +2.90 | (+1.90%) | 7 | 1 091 |
24.10.2024 09:28:14 | 10 | 155.7000 | +2.70 | (+1.76%) | 3 | 467 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.10.2024 09:25:32 | 9 | 156.0000 | +3.00 | (+1.96%) | 30 | 4 680 |
24.10.2024 09:07:19 | 8 | 155.8000 | +2.80 | (+1.83%) | 33 | 5 141 |
24.10.2024 09:02:39 | 7 | 155.9000 | +2.90 | (+1.90%) | 13 | 2 027 |
24.10.2024 09:00:01 | 6 | 153.0000 | 0.00 | (0.00%) | 9 | 1 377 |
24.10.2024 09:00:01 | 5 | 153.0000 | 0.00 | (0.00%) | 5 | 765 |
24.10.2024 09:00:01 | 4 | 153.0000 | 0.00 | (0.00%) | 13 | 1 989 |
24.10.2024 09:00:01 | 3 | 153.0000 | 0.00 | (0.00%) | 1 | 153 |
24.10.2024 09:00:00 | 2 | 153.0000 | 0.00 | (0.00%) | 4 | 612 |
24.10.2024 09:00:00 | 1 | 153.0000 | 0.00 | (0.00%) | 2 | 306 |
23.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
23.10.2024 16:23:25 | 41 | 153.0000 | +4.20 | (+2.82%) | 2 | 306 |
23.10.2024 16:21:24 | 40 | 153.2000 | +4.40 | (+2.96%) | 5 | 766 |
23.10.2024 16:07:11 | 39 | 153.9000 | +5.10 | (+3.43%) | 4 | 616 |
23.10.2024 15:40:18 | 38 | 153.7000 | +4.90 | (+3.29%) | 3 | 461 |
23.10.2024 15:25:47 | 37 | 155.0000 | +6.20 | (+4.17%) | 400 | 62 000 |
23.10.2024 13:40:09 | 36 | 155.3000 | +6.50 | (+4.37%) | 1 | 155 |
23.10.2024 13:15:41 | 35 | 153.6000 | +4.80 | (+3.23%) | 3 | 461 |
23.10.2024 12:02:17 | 34 | 155.3000 | +6.50 | (+4.37%) | 1 | 155 |
23.10.2024 11:53:39 | 33 | 154.5000 | +5.70 | (+3.83%) | 7 | 1 082 |
23.10.2024 11:36:38 | 32 | 154.4000 | +5.60 | (+3.76%) | 2 | 309 |
23.10.2024 11:20:32 | 31 | 154.5000 | +5.70 | (+3.83%) | 8 | 1 236 |
23.10.2024 11:03:07 | 30 | 154.4000 | +5.60 | (+3.76%) | 3 | 463 |
23.10.2024 10:56:24 | 29 | 153.5000 | +4.70 | (+3.16%) | 3 | 461 |
23.10.2024 10:39:30 | 28 | 155.3000 | +6.50 | (+4.37%) | 24 | 3 727 |
23.10.2024 10:37:44 | 27 | 154.4000 | +5.60 | (+3.76%) | 65 | 10 036 |
23.10.2024 10:26:38 | 26 | 155.3000 | +6.50 | (+4.37%) | 7 | 1 087 |
23.10.2024 10:15:55 | 25 | 156.2000 | +7.40 | (+4.97%) | 10 | 1 562 |
23.10.2024 10:03:07 | 24 | 154.4000 | +5.60 | (+3.76%) | 147 | 22 697 |
23.10.2024 09:56:47 | 23 | 156.2000 | +7.40 | (+4.97%) | 11 | 1 718 |
23.10.2024 09:55:53 | 22 | 156.3000 | +7.50 | (+5.04%) | 11 | 1 719 |
23.10.2024 09:54:42 | 21 | 157.0000 | +8.20 | (+5.51%) | 25 | 3 925 |
23.10.2024 09:53:04 | 20 | 156.6000 | +7.80 | (+5.24%) | 10 | 1 566 |
23.10.2024 09:52:51 | 19 | 156.0000 | +7.20 | (+4.84%) | 10 | 1 560 |
23.10.2024 09:52:27 | 18 | 156.0000 | +7.20 | (+4.84%) | 25 | 3 900 |
23.10.2024 09:52:27 | 17 | 155.9000 | +7.10 | (+4.77%) | 60 | 9 354 |
23.10.2024 09:52:18 | 16 | 155.6000 | +6.80 | (+4.57%) | 25 | 3 890 |
23.10.2024 09:51:46 | 15 | 155.0000 | +6.20 | (+4.17%) | 20 | 3 100 |
23.10.2024 09:50:55 | 14 | 154.6000 | +5.80 | (+3.90%) | 14 | 2 164 |
23.10.2024 09:49:41 | 13 | 154.6000 | +5.80 | (+3.90%) | 1 | 155 |
23.10.2024 09:47:55 | 12 | 154.4000 | +5.60 | (+3.76%) | 9 | 1 390 |
23.10.2024 09:47:22 | 11 | 154.0000 | +5.20 | (+3.49%) | 24 | 3 696 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | CZ0005112300 |
---|---|
Data debiutu: | 25.10.2006 |
Liczba akcji: | 537 989 759 |
Kapitalizacja: | 82 850 422 886 |
Enterprise Value: | 117 224 569 286 |
Branża: | Energia |
Grupa CEZ to koncern energetyczny zajmujący się wytwarzaniem, handlem oraz dystrybucją energii elektrycznej oraz cieplnej, a także wydobyciem węgla.... Grupa CEZ to koncern energetyczny zajmujący się wytwarzaniem, handlem oraz dystrybucją energii elektrycznej oraz cieplnej, a także wydobyciem węgla. Poza główną działalnością, spółka prowadzi także aktywność w sektorze telekomunikacyjnym, informatycznym oraz naukowo-badawczym. CEZ działa na rynkach Europy Środkowej i Wschodniej oraz w Turcji.
Nazwa: | ČEZ. A.S. |
---|---|
Adres: | Duhova 2/1444, 14-053, Praha 4, Czech Republic |
CEO: | Daniel Benes |
Telefon: | +42 (21) 104 11 11 |
WWW: | http://www.cez.cz/ |
Biznesradar bez reklam? Sprawdź BR Plus