Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CEZ
151.10-0.90(-0.59%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
17.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
16:25:06 | 24 | 151.1000 | -0.90 | (-0.59%) | 2 | 302 |
15:23:09 | 23 | 154.1000 | +2.10 | (+1.38%) | 8 | 1 233 |
15:17:00 | 22 | 154.0000 | +2.00 | (+1.32%) | 212 | 32 648 |
15:08:31 | 21 | 154.0000 | +2.00 | (+1.32%) | 7 | 1 078 |
14:57:16 | 20 | 153.9000 | +1.90 | (+1.25%) | 13 | 2 001 |
13:17:19 | 19 | 153.1000 | +1.10 | (+0.72%) | 1 | 153 |
12:59:34 | 18 | 151.3000 | -0.70 | (-0.46%) | 12 | 1 816 |
12:37:01 | 17 | 151.1000 | -0.90 | (-0.59%) | 1 | 151 |
12:37:01 | 16 | 151.1000 | -0.90 | (-0.59%) | 1 | 151 |
12:11:59 | 15 | 152.1000 | +0.10 | (+0.07%) | 10 | 1 521 |
12:01:44 | 14 | 152.6000 | +0.60 | (+0.39%) | 8 | 1 221 |
11:54:54 | 13 | 152.5000 | +0.50 | (+0.33%) | 2 | 305 |
10:52:00 | 12 | 153.9000 | +1.90 | (+1.25%) | 2 | 308 |
09:58:41 | 11 | 153.4000 | +1.40 | (+0.92%) | 49 | 7 517 |
09:20:49 | 10 | 154.0000 | +2.00 | (+1.32%) | 10 | 1 540 |
09:12:05 | 9 | 154.0000 | +2.00 | (+1.32%) | 1 | 154 |
09:00:01 | 8 | 152.0000 | 0.00 | (0.00%) | 202 | 30 704 |
09:00:01 | 7 | 152.0000 | 0.00 | (0.00%) | 3 | 456 |
09:00:01 | 6 | 152.0000 | 0.00 | (0.00%) | 5 | 760 |
09:00:00 | 5 | 152.0000 | 0.00 | (0.00%) | 5 | 760 |
09:00:00 | 4 | 152.0000 | 0.00 | (0.00%) | 11 | 1 672 |
09:00:00 | 3 | 152.0000 | 0.00 | (0.00%) | 239 | 36 328 |
09:00:00 | 2 | 152.0000 | 0.00 | (0.00%) | 11 | 1 672 |
09:00:00 | 1 | 152.0000 | 0.00 | (0.00%) | 19 | 2 888 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
16.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.07.2024 17:00:00 | 12 | 152.0000 | 0.00 | (0.00%) | 1 | 152 |
16.07.2024 14:27:42 | 11 | 153.8000 | +1.80 | (+1.18%) | 1 | 154 |
16.07.2024 13:47:33 | 10 | 153.5000 | +1.50 | (+0.99%) | 32 | 4 912 |
16.07.2024 12:48:36 | 9 | 153.0000 | +1.00 | (+0.66%) | 10 | 1 530 |
16.07.2024 11:52:54 | 8 | 152.7000 | +0.70 | (+0.46%) | 25 | 3 818 |
16.07.2024 11:49:16 | 7 | 152.6000 | +0.60 | (+0.39%) | 10 | 1 526 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
16.07.2024 11:48:50 | 6 | 152.6000 | +0.60 | (+0.39%) | 10 | 1 526 |
16.07.2024 11:19:19 | 5 | 152.7000 | +0.70 | (+0.46%) | 5 | 764 |
16.07.2024 10:43:12 | 4 | 151.4000 | -0.60 | (-0.39%) | 85 | 12 869 |
16.07.2024 10:24:53 | 3 | 151.7000 | -0.30 | (-0.20%) | 1 | 152 |
16.07.2024 09:59:25 | 2 | 152.0000 | 0.00 | (0.00%) | 6 | 912 |
16.07.2024 09:19:18 | 1 | 154.1000 | +2.10 | (+1.38%) | 1 | 154 |
15.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
15.07.2024 17:00:00 | 27 | 152.0000 | 0.00 | (0.00%) | 15 | 2 280 |
15.07.2024 17:00:00 | 26 | 152.0000 | 0.00 | (0.00%) | 1 | 152 |
15.07.2024 15:25:43 | 25 | 152.3000 | +0.30 | (+0.20%) | 4 | 609 |
15.07.2024 15:24:28 | 24 | 153.5000 | +1.50 | (+0.99%) | 9 | 1 382 |
15.07.2024 14:50:23 | 23 | 152.4000 | +0.40 | (+0.26%) | 3 | 457 |
15.07.2024 14:16:58 | 22 | 153.8000 | +1.80 | (+1.18%) | 6 | 923 |
15.07.2024 14:16:33 | 21 | 152.1000 | +0.10 | (+0.07%) | 14 | 2 129 |
15.07.2024 12:40:05 | 20 | 153.0000 | +1.00 | (+0.66%) | 157 | 24 021 |
15.07.2024 11:54:54 | 19 | 153.0000 | +1.00 | (+0.66%) | 8 | 1 224 |
15.07.2024 11:29:02 | 18 | 153.0000 | +1.00 | (+0.66%) | 62 | 9 486 |
15.07.2024 11:29:02 | 17 | 153.0000 | +1.00 | (+0.66%) | 138 | 21 114 |
15.07.2024 11:27:43 | 16 | 153.3000 | +1.30 | (+0.86%) | 30 | 4 599 |
15.07.2024 11:27:43 | 15 | 153.2000 | +1.20 | (+0.79%) | 10 | 1 532 |
15.07.2024 11:27:43 | 14 | 153.2000 | +1.20 | (+0.79%) | 10 | 1 532 |
15.07.2024 11:03:10 | 13 | 153.3000 | +1.30 | (+0.86%) | 10 | 1 533 |
15.07.2024 10:57:30 | 12 | 154.0000 | +2.00 | (+1.32%) | 1 | 154 |
15.07.2024 10:45:30 | 11 | 152.2000 | +0.20 | (+0.13%) | 4 | 609 |
15.07.2024 10:41:50 | 10 | 154.1000 | +2.10 | (+1.38%) | 3 | 462 |
15.07.2024 09:56:02 | 9 | 154.3000 | +2.30 | (+1.51%) | 9 | 1 389 |
15.07.2024 09:56:02 | 8 | 153.9000 | +1.90 | (+1.25%) | 1 | 154 |
15.07.2024 09:46:24 | 7 | 153.0000 | +1.00 | (+0.66%) | 15 | 2 295 |
15.07.2024 09:24:56 | 6 | 153.0000 | +1.00 | (+0.66%) | 150 | 22 950 |
15.07.2024 09:24:56 | 5 | 153.0000 | +1.00 | (+0.66%) | 2 | 306 |
15.07.2024 09:22:41 | 4 | 152.3000 | +0.30 | (+0.20%) | 10 | 1 523 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
15.07.2024 09:20:49 | 3 | 152.5000 | +0.50 | (+0.33%) | 47 | 7 168 |
15.07.2024 09:00:00 | 2 | 152.5000 | +0.50 | (+0.33%) | 9 | 1 373 |
15.07.2024 09:00:00 | 1 | 152.5000 | +0.50 | (+0.33%) | 1 | 153 |
12.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
12.07.2024 16:05:54 | 19 | 152.0000 | +1.60 | (+1.06%) | 1 | 152 |
12.07.2024 16:05:54 | 18 | 152.0000 | +1.60 | (+1.06%) | 30 | 4 560 |
12.07.2024 16:05:54 | 17 | 152.0000 | +1.60 | (+1.06%) | 7 | 1 064 |
12.07.2024 15:17:10 | 16 | 152.0000 | +1.60 | (+1.06%) | 7 | 1 064 |
12.07.2024 15:11:25 | 15 | 151.8000 | +1.40 | (+0.93%) | 24 | 3 643 |
12.07.2024 13:33:21 | 14 | 151.0000 | +0.60 | (+0.40%) | 11 | 1 661 |
12.07.2024 12:31:42 | 13 | 151.8000 | +1.40 | (+0.93%) | 3 | 455 |
12.07.2024 12:15:07 | 12 | 151.8000 | +1.40 | (+0.93%) | 4 | 607 |
12.07.2024 12:15:07 | 11 | 151.8000 | +1.40 | (+0.93%) | 5 | 759 |
12.07.2024 12:15:07 | 10 | 151.8000 | +1.40 | (+0.93%) | 4 | 607 |
12.07.2024 12:15:07 | 9 | 151.8000 | +1.40 | (+0.93%) | 5 | 759 |
12.07.2024 12:14:16 | 8 | 151.7000 | +1.30 | (+0.86%) | 5 | 759 |
12.07.2024 10:37:42 | 7 | 151.8000 | +1.40 | (+0.93%) | 15 | 2 277 |
12.07.2024 10:37:42 | 6 | 151.6000 | +1.20 | (+0.80%) | 15 | 2 274 |
12.07.2024 10:37:42 | 5 | 151.3000 | +0.90 | (+0.60%) | 3 | 454 |
12.07.2024 09:54:20 | 4 | 151.3000 | +0.90 | (+0.60%) | 2 | 303 |
12.07.2024 09:24:29 | 3 | 150.0000 | -0.40 | (-0.27%) | 1 | 150 |
12.07.2024 09:00:00 | 2 | 150.4000 | +0.00 | (+0.00%) | 26 | 3 910 |
12.07.2024 09:00:00 | 1 | 150.1000 | -0.30 | (-0.20%) | 15 | 2 252 |
11.07.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
11.07.2024 15:18:13 | 19 | 150.4000 | +1.30 | (+0.87%) | 14 | 2 106 |
11.07.2024 14:15:41 | 18 | 150.4000 | +1.30 | (+0.87%) | 50 | 7 520 |
11.07.2024 13:50:17 | 17 | 150.4000 | +1.30 | (+0.87%) | 5 | 752 |
11.07.2024 13:50:17 | 16 | 150.4000 | +1.30 | (+0.87%) | 5 | 752 |
11.07.2024 13:50:17 | 15 | 150.4000 | +1.30 | (+0.87%) | 5 | 752 |
11.07.2024 10:11:49 | 14 | 150.4000 | +1.30 | (+0.87%) | 1 | 150 |
11.07.2024 09:34:07 | 13 | 150.0000 | +0.90 | (+0.60%) | 25 | 3 750 |
11.07.2024 09:33:04 | 12 | 149.9000 | +0.80 | (+0.54%) | 4 | 600 |
11.07.2024 09:28:51 | 11 | 149.9000 | +0.80 | (+0.54%) | 1 | 150 |
11.07.2024 09:17:00 | 10 | 149.9000 | +0.80 | (+0.54%) | 1 | 150 |
11.07.2024 09:10:21 | 9 | 148.9000 | -0.20 | (-0.13%) | 31 | 4 616 |
11.07.2024 09:10:21 | 8 | 149.0000 | -0.10 | (-0.07%) | 11 | 1 639 |
11.07.2024 09:10:21 | 7 | 149.0000 | -0.10 | (-0.07%) | 1 | 149 |
11.07.2024 09:10:21 | 6 | 149.0000 | -0.10 | (-0.07%) | 1 | 149 |
11.07.2024 09:10:21 | 5 | 149.1000 | -0.00 | (-0.00%) | 1 | 149 |
11.07.2024 09:10:21 | 4 | 149.1000 | -0.00 | (-0.00%) | 9 | 1 342 |
11.07.2024 09:10:21 | 3 | 149.2000 | +0.10 | (+0.07%) | 1 | 149 |
11.07.2024 09:00:00 | 2 | 150.0000 | +0.90 | (+0.60%) | 5 | 750 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | CZ0005112300 |
---|---|
Data debiutu: | 25.10.2006 |
Liczba akcji: | 537 989 759 |
Kapitalizacja: | 81 290 257 965 |
Enterprise Value: | 115 665 787 965 |
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