Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CEZ
163.00+11.50(+7.59%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:12:50 | 18 | 163.0000 | +11.50 | (+7.59%) | 17 | 2 771 |
| 16:12:50 | 17 | 163.0000 | +11.50 | (+7.59%) | 23 | 3 749 |
| 16:12:50 | 16 | 162.8000 | +11.30 | (+7.46%) | 10 | 1 628 |
| 15:50:57 | 15 | 162.0000 | +10.50 | (+6.93%) | 20 | 3 240 |
| 12:35:34 | 14 | 162.0000 | +10.50 | (+6.93%) | 10 | 1 620 |
| 12:35:21 | 13 | 161.9000 | +10.40 | (+6.86%) | 1 | 162 |
| 12:35:21 | 12 | 161.9000 | +10.40 | (+6.86%) | 82 | 13 276 |
| 12:33:36 | 11 | 161.3000 | +9.80 | (+6.47%) | 4 | 645 |
| 12:33:18 | 10 | 161.7000 | +10.20 | (+6.73%) | 55 | 8 894 |
| 12:33:18 | 9 | 161.7000 | +10.20 | (+6.73%) | 15 | 2 426 |
| 12:32:13 | 8 | 161.6000 | +10.10 | (+6.67%) | 10 | 1 616 |
| 12:29:15 | 7 | 160.8000 | +9.30 | (+6.14%) | 7 | 1 126 |
| 11:26:27 | 6 | 161.6000 | +10.10 | (+6.67%) | 5 | 808 |
| 11:24:51 | 5 | 161.6000 | +10.10 | (+6.67%) | 5 | 808 |
| 11:24:51 | 4 | 161.6000 | +10.10 | (+6.67%) | 10 | 1 616 |
| 10:19:23 | 3 | 161.6000 | +10.10 | (+6.67%) | 10 | 1 616 |
| 10:06:25 | 2 | 160.0000 | +8.50 | (+5.61%) | 1 | 160 |
| 09:12:10 | 1 | 159.6000 | +8.10 | (+5.35%) | 19 | 3 032 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.11.2024 16:48:27 | 25 | 151.5000 | -6.20 | (-3.93%) | 15 | 2 273 |
| 20.11.2024 16:48:27 | 24 | 151.5000 | -6.20 | (-3.93%) | 4 | 606 |
| 20.11.2024 16:48:27 | 23 | 153.5000 | -4.20 | (-2.66%) | 1 | 154 |
| 20.11.2024 16:48:27 | 22 | 154.8000 | -2.90 | (-1.84%) | 9 | 1 393 |
| 20.11.2024 16:48:27 | 21 | 155.0000 | -2.70 | (-1.71%) | 9 | 1 395 |
| 20.11.2024 16:48:27 | 20 | 155.1000 | -2.60 | (-1.65%) | 7 | 1 086 |
| 20.11.2024 16:48:27 | 19 | 155.1000 | -2.60 | (-1.65%) | 3 | 465 |
| 20.11.2024 16:06:54 | 18 | 161.0000 | +3.30 | (+2.09%) | 10 | 1 610 |
| 20.11.2024 15:40:26 | 17 | 160.0000 | +2.30 | (+1.46%) | 9 | 1 440 |
| 20.11.2024 15:40:26 | 16 | 159.9000 | +2.20 | (+1.40%) | 11 | 1 759 |
| 20.11.2024 15:16:38 | 15 | 158.4000 | +0.70 | (+0.44%) | 22 | 3 485 |
| 20.11.2024 15:16:38 | 14 | 159.2000 | +1.50 | (+0.95%) | 10 | 1 592 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.11.2024 12:22:02 | 13 | 160.0000 | +2.30 | (+1.46%) | 6 | 960 |
| 20.11.2024 11:24:18 | 12 | 160.5000 | +2.80 | (+1.78%) | 1 | 161 |
| 20.11.2024 10:32:00 | 11 | 161.0000 | +3.30 | (+2.09%) | 2 | 322 |
| 20.11.2024 10:15:56 | 10 | 161.0000 | +3.30 | (+2.09%) | 9 | 1 449 |
| 20.11.2024 10:10:02 | 9 | 159.3000 | +1.60 | (+1.01%) | 15 | 2 390 |
| 20.11.2024 10:03:27 | 8 | 159.3000 | +1.60 | (+1.01%) | 129 | 20 550 |
| 20.11.2024 09:50:47 | 7 | 159.3000 | +1.60 | (+1.01%) | 40 | 6 372 |
| 20.11.2024 09:31:27 | 6 | 160.5000 | +2.80 | (+1.78%) | 1 | 161 |
| 20.11.2024 09:00:05 | 5 | 157.5000 | -0.20 | (-0.13%) | 5 | 788 |
| 20.11.2024 09:00:05 | 4 | 157.5000 | -0.20 | (-0.13%) | 129 | 20 318 |
| 20.11.2024 09:00:05 | 3 | 157.5000 | -0.20 | (-0.13%) | 27 | 4 253 |
| 20.11.2024 09:00:05 | 2 | 156.0000 | -1.70 | (-1.08%) | 10 | 1 560 |
| 20.11.2024 09:00:01 | 1 | 157.7000 | 0.00 | (0.00%) | 3 | 473 |
| 19.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.11.2024 16:31:31 | 45 | 157.7000 | +0.90 | (+0.57%) | 1 | 158 |
| 19.11.2024 15:59:45 | 44 | 160.7000 | +3.90 | (+2.49%) | 23 | 3 696 |
| 19.11.2024 15:53:15 | 43 | 160.0000 | +3.20 | (+2.04%) | 23 | 3 680 |
| 19.11.2024 15:47:50 | 42 | 160.7000 | +3.90 | (+2.49%) | 1 | 161 |
| 19.11.2024 15:41:53 | 41 | 160.7000 | +3.90 | (+2.49%) | 4 | 643 |
| 19.11.2024 15:36:45 | 40 | 160.7000 | +3.90 | (+2.49%) | 1 | 161 |
| 19.11.2024 15:31:37 | 39 | 162.0000 | +5.20 | (+3.32%) | 8 | 1 296 |
| 19.11.2024 15:31:37 | 38 | 162.0000 | +5.20 | (+3.32%) | 15 | 2 430 |
| 19.11.2024 15:31:37 | 37 | 161.9000 | +5.10 | (+3.25%) | 1 | 162 |
| 19.11.2024 15:31:37 | 36 | 161.2000 | +4.40 | (+2.81%) | 2 | 322 |
| 19.11.2024 15:31:37 | 35 | 161.1000 | +4.30 | (+2.74%) | 2 | 322 |
| 19.11.2024 15:31:37 | 34 | 161.1000 | +4.30 | (+2.74%) | 4 | 644 |
| 19.11.2024 15:31:37 | 33 | 161.1000 | +4.30 | (+2.74%) | 1 | 161 |
| 19.11.2024 15:25:59 | 32 | 161.0000 | +4.20 | (+2.68%) | 19 | 3 059 |
| 19.11.2024 15:25:59 | 31 | 161.0000 | +4.20 | (+2.68%) | 42 | 6 762 |
| 19.11.2024 15:25:59 | 30 | 161.0000 | +4.20 | (+2.68%) | 8 | 1 288 |
| 19.11.2024 15:22:43 | 29 | 160.7000 | +3.90 | (+2.49%) | 4 | 643 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.11.2024 15:22:15 | 28 | 160.7000 | +3.90 | (+2.49%) | 10 | 1 607 |
| 19.11.2024 15:21:04 | 27 | 160.6000 | +3.80 | (+2.42%) | 10 | 1 606 |
| 19.11.2024 15:01:54 | 26 | 160.2000 | +3.40 | (+2.17%) | 35 | 5 607 |
| 19.11.2024 14:56:12 | 25 | 160.0000 | +3.20 | (+2.04%) | 6 | 960 |
| 19.11.2024 14:56:12 | 24 | 160.0000 | +3.20 | (+2.04%) | 15 | 2 400 |
| 19.11.2024 14:56:12 | 23 | 160.0000 | +3.20 | (+2.04%) | 46 | 7 360 |
| 19.11.2024 14:56:12 | 22 | 160.0000 | +3.20 | (+2.04%) | 40 | 6 400 |
| 19.11.2024 14:56:12 | 21 | 160.0000 | +3.20 | (+2.04%) | 10 | 1 600 |
| 19.11.2024 14:56:12 | 20 | 160.0000 | +3.20 | (+2.04%) | 28 | 4 480 |
| 19.11.2024 14:54:02 | 19 | 159.3000 | +2.50 | (+1.59%) | 20 | 3 186 |
| 19.11.2024 14:54:00 | 18 | 159.9000 | +3.10 | (+1.98%) | 55 | 8 795 |
| 19.11.2024 14:49:59 | 17 | 159.5000 | +2.70 | (+1.72%) | 8 | 1 276 |
| 19.11.2024 14:43:38 | 16 | 159.5000 | +2.70 | (+1.72%) | 10 | 1 595 |
| 19.11.2024 13:12:14 | 15 | 158.8000 | +2.00 | (+1.28%) | 42 | 6 670 |
| 19.11.2024 12:57:49 | 14 | 158.8000 | +2.00 | (+1.28%) | 18 | 2 858 |
| 19.11.2024 12:26:08 | 13 | 158.4000 | +1.60 | (+1.02%) | 6 | 950 |
| 19.11.2024 11:13:11 | 12 | 159.9000 | +3.10 | (+1.98%) | 45 | 7 196 |
| 19.11.2024 11:07:43 | 11 | 158.6000 | +1.80 | (+1.15%) | 9 | 1 427 |
| 19.11.2024 11:06:50 | 10 | 158.1000 | +1.30 | (+0.83%) | 2 | 316 |
| 19.11.2024 11:06:50 | 9 | 158.1000 | +1.30 | (+0.83%) | 1 | 158 |
| 19.11.2024 10:49:45 | 8 | 158.6000 | +1.80 | (+1.15%) | 47 | 7 454 |
| 19.11.2024 09:43:12 | 7 | 158.9000 | +2.10 | (+1.34%) | 4 | 636 |
| 19.11.2024 09:42:16 | 6 | 158.1000 | +1.30 | (+0.83%) | 1 | 158 |
| 19.11.2024 09:32:01 | 5 | 158.7000 | +1.90 | (+1.21%) | 10 | 1 587 |
| 19.11.2024 09:32:01 | 4 | 158.5000 | +1.70 | (+1.08%) | 1 | 159 |
| 19.11.2024 09:29:05 | 3 | 157.0000 | +0.20 | (+0.13%) | 12 | 1 884 |
| 19.11.2024 09:20:57 | 2 | 158.0000 | +1.20 | (+0.77%) | 70 | 11 060 |
| 19.11.2024 09:16:13 | 1 | 157.7000 | +0.90 | (+0.57%) | 1 | 158 |
| 18.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.11.2024 15:15:51 | 11 | 156.8000 | +1.80 | (+1.16%) | 48 | 7 526 |
| 18.11.2024 15:13:11 | 10 | 157.4000 | +2.40 | (+1.55%) | 2 | 315 |
| 18.11.2024 15:00:26 | 9 | 157.4000 | +2.40 | (+1.55%) | 18 | 2 833 |
| 18.11.2024 14:44:14 | 8 | 157.0000 | +2.00 | (+1.29%) | 30 | 4 710 |
| 18.11.2024 14:27:41 | 7 | 156.3000 | +1.30 | (+0.84%) | 3 | 469 |
| 18.11.2024 12:53:32 | 6 | 157.0000 | +2.00 | (+1.29%) | 10 | 1 570 |
| 18.11.2024 12:49:56 | 5 | 156.5000 | +1.50 | (+0.97%) | 6 | 939 |
| 18.11.2024 12:44:06 | 4 | 156.5000 | +1.50 | (+0.97%) | 4 | 626 |
| 18.11.2024 11:26:44 | 3 | 156.5000 | +1.50 | (+0.97%) | 2 | 313 |
| 18.11.2024 09:48:57 | 2 | 156.5000 | +1.50 | (+0.97%) | 19 | 2 974 |
| 18.11.2024 09:00:03 | 1 | 155.2000 | +0.20 | (+0.13%) | 100 | 15 520 |
| 15.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.11.2024 13:24:45 | 5 | 155.0000 | 0.00 | (0.00%) | 3 | 465 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 87 692 330 717 |
| Enterprise Value: | 122 066 477 117 |
| 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
