Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje CEZ
188.80-2.20(-1.15%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.03.2025 15:34:30 | 17 | 188.8000 | -2.20 | (-1.15%) | 15 | 2 832 |
| 28.03.2025 15:27:40 | 16 | 188.8000 | -2.20 | (-1.15%) | 4 | 755 |
| 28.03.2025 15:27:40 | 15 | 188.8000 | -2.20 | (-1.15%) | 57 | 10 762 |
| 28.03.2025 13:59:40 | 14 | 188.8000 | -2.20 | (-1.15%) | 7 | 1 322 |
| 28.03.2025 12:49:06 | 13 | 191.6000 | +0.60 | (+0.31%) | 8 | 1 533 |
| 28.03.2025 12:49:06 | 12 | 191.6000 | +0.60 | (+0.31%) | 7 | 1 341 |
| 28.03.2025 12:28:19 | 11 | 189.0000 | -2.00 | (-1.05%) | 9 | 1 701 |
| 28.03.2025 11:42:39 | 10 | 187.8000 | -3.20 | (-1.68%) | 5 | 939 |
| 28.03.2025 09:58:15 | 9 | 189.5000 | -1.50 | (-0.79%) | 7 | 1 327 |
| 28.03.2025 09:52:01 | 8 | 191.2000 | +0.20 | (+0.10%) | 1 | 191 |
| 28.03.2025 09:14:31 | 7 | 190.5000 | -0.50 | (-0.26%) | 54 | 10 287 |
| 28.03.2025 09:11:58 | 6 | 191.0000 | 0.00 | (0.00%) | 15 | 2 865 |
| 28.03.2025 09:11:58 | 5 | 191.0000 | 0.00 | (0.00%) | 15 | 2 865 |
| 28.03.2025 09:11:58 | 4 | 191.0000 | 0.00 | (0.00%) | 70 | 13 370 |
| 28.03.2025 09:11:58 | 3 | 191.0000 | 0.00 | (0.00%) | 17 | 3 247 |
| 28.03.2025 09:06:38 | 2 | 189.9000 | -1.10 | (-0.58%) | 100 | 18 990 |
| 28.03.2025 09:06:38 | 1 | 189.9000 | -1.10 | (-0.58%) | 10 | 1 899 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 27.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.03.2025 16:42:10 | 38 | 191.0000 | +6.00 | (+3.24%) | 8 | 1 528 |
| 27.03.2025 15:56:42 | 37 | 190.0000 | +5.00 | (+2.70%) | 7 | 1 330 |
| 27.03.2025 15:56:42 | 36 | 190.0000 | +5.00 | (+2.70%) | 53 | 10 070 |
| 27.03.2025 15:56:42 | 35 | 190.0000 | +5.00 | (+2.70%) | 30 | 5 700 |
| 27.03.2025 15:56:42 | 34 | 190.0000 | +5.00 | (+2.70%) | 24 | 4 560 |
| 27.03.2025 15:56:42 | 33 | 190.0000 | +5.00 | (+2.70%) | 85 | 16 150 |
| 27.03.2025 15:56:42 | 32 | 190.0000 | +5.00 | (+2.70%) | 120 | 22 800 |
| 27.03.2025 15:56:42 | 31 | 190.0000 | +5.00 | (+2.70%) | 2 | 380 |
| 27.03.2025 15:56:15 | 30 | 189.9000 | +4.90 | (+2.65%) | 69 | 13 103 |
| 27.03.2025 15:47:16 | 29 | 188.7000 | +3.70 | (+2.00%) | 8 | 1 510 |
| 27.03.2025 15:38:12 | 28 | 188.7000 | +3.70 | (+2.00%) | 10 | 1 887 |
| 27.03.2025 15:35:55 | 27 | 189.9000 | +4.90 | (+2.65%) | 1 | 190 |
| 27.03.2025 15:35:51 | 26 | 188.7000 | +3.70 | (+2.00%) | 1 | 189 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.03.2025 14:14:45 | 25 | 190.0000 | +5.00 | (+2.70%) | 8 | 1 520 |
| 27.03.2025 14:14:45 | 24 | 189.9000 | +4.90 | (+2.65%) | 7 | 1 329 |
| 27.03.2025 13:36:38 | 23 | 188.4000 | +3.40 | (+1.84%) | 44 | 8 290 |
| 27.03.2025 13:26:10 | 22 | 188.4000 | +3.40 | (+1.84%) | 200 | 37 680 |
| 27.03.2025 13:21:00 | 21 | 188.9000 | +3.90 | (+2.11%) | 10 | 1 889 |
| 27.03.2025 12:08:13 | 20 | 188.9000 | +3.90 | (+2.11%) | 17 | 3 211 |
| 27.03.2025 12:01:30 | 19 | 188.8000 | +3.80 | (+2.05%) | 20 | 3 776 |
| 27.03.2025 11:49:07 | 18 | 189.5000 | +4.50 | (+2.43%) | 49 | 9 286 |
| 27.03.2025 11:49:07 | 17 | 189.5000 | +4.50 | (+2.43%) | 10 | 1 895 |
| 27.03.2025 11:29:46 | 16 | 188.7000 | +3.70 | (+2.00%) | 21 | 3 963 |
| 27.03.2025 10:09:18 | 15 | 188.6000 | +3.60 | (+1.95%) | 114 | 21 500 |
| 27.03.2025 10:06:58 | 14 | 188.6000 | +3.60 | (+1.95%) | 1 | 189 |
| 27.03.2025 10:06:02 | 13 | 189.0000 | +4.00 | (+2.16%) | 110 | 20 790 |
| 27.03.2025 09:55:24 | 12 | 188.3000 | +3.30 | (+1.78%) | 100 | 18 830 |
| 27.03.2025 09:44:55 | 11 | 188.3000 | +3.30 | (+1.78%) | 60 | 11 298 |
| 27.03.2025 09:40:29 | 10 | 188.5000 | +3.50 | (+1.89%) | 5 | 943 |
| 27.03.2025 09:37:21 | 9 | 189.0000 | +4.00 | (+2.16%) | 3 | 567 |
| 27.03.2025 09:37:21 | 8 | 189.0000 | +4.00 | (+2.16%) | 30 | 5 670 |
| 27.03.2025 09:32:27 | 7 | 188.0000 | +3.00 | (+1.62%) | 492 | 92 496 |
| 27.03.2025 09:28:24 | 6 | 188.0000 | +3.00 | (+1.62%) | 11 | 2 068 |
| 27.03.2025 09:07:05 | 5 | 188.0000 | +3.00 | (+1.62%) | 1 | 188 |
| 27.03.2025 09:06:14 | 4 | 186.5000 | +1.50 | (+0.81%) | 36 | 6 714 |
| 27.03.2025 09:05:59 | 3 | 186.7000 | +1.70 | (+0.92%) | 33 | 6 161 |
| 27.03.2025 09:00:00 | 2 | 182.9000 | -2.10 | (-1.14%) | 10 | 1 829 |
| 27.03.2025 09:00:00 | 1 | 182.9000 | -2.10 | (-1.14%) | 2 | 366 |
| 26.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 16:21:57 | 40 | 185.0000 | -0.90 | (-0.48%) | 42 | 7 770 |
| 26.03.2025 15:48:39 | 39 | 187.7000 | +1.80 | (+0.97%) | 8 | 1 502 |
| 26.03.2025 15:46:45 | 38 | 187.6000 | +1.70 | (+0.91%) | 5 | 938 |
| 26.03.2025 15:44:32 | 37 | 188.5000 | +2.60 | (+1.40%) | 1 | 189 |
| 26.03.2025 15:44:30 | 36 | 187.7000 | +1.80 | (+0.97%) | 1 | 188 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 15:26:57 | 35 | 187.9000 | +2.00 | (+1.08%) | 95 | 17 851 |
| 26.03.2025 15:25:23 | 34 | 187.8000 | +1.90 | (+1.02%) | 10 | 1 878 |
| 26.03.2025 15:25:23 | 33 | 187.7000 | +1.80 | (+0.97%) | 7 | 1 314 |
| 26.03.2025 15:24:41 | 32 | 187.0000 | +1.10 | (+0.59%) | 8 | 1 496 |
| 26.03.2025 15:24:41 | 31 | 187.0000 | +1.10 | (+0.59%) | 10 | 1 870 |
| 26.03.2025 13:27:43 | 30 | 187.0000 | +1.10 | (+0.59%) | 56 | 10 472 |
| 26.03.2025 13:27:35 | 29 | 187.1000 | +1.20 | (+0.65%) | 69 | 12 910 |
| 26.03.2025 13:02:34 | 28 | 187.7000 | +1.80 | (+0.97%) | 3 | 563 |
| 26.03.2025 11:16:08 | 27 | 187.0000 | +1.10 | (+0.59%) | 11 | 2 057 |
| 26.03.2025 10:55:10 | 26 | 187.6000 | +1.70 | (+0.91%) | 6 | 1 126 |
| 26.03.2025 10:43:32 | 25 | 187.6000 | +1.70 | (+0.91%) | 3 | 563 |
| 26.03.2025 10:41:13 | 24 | 187.6000 | +1.70 | (+0.91%) | 1 | 188 |
| 26.03.2025 10:40:56 | 23 | 186.8000 | +0.90 | (+0.48%) | 1 | 187 |
| 26.03.2025 10:32:37 | 22 | 186.8000 | +0.90 | (+0.48%) | 10 | 1 868 |
| 26.03.2025 09:55:15 | 21 | 186.8000 | +0.90 | (+0.48%) | 59 | 11 021 |
| 26.03.2025 09:45:58 | 20 | 188.0000 | +2.10 | (+1.13%) | 9 | 1 692 |
| 26.03.2025 09:45:58 | 19 | 188.0000 | +2.10 | (+1.13%) | 30 | 5 640 |
| 26.03.2025 09:45:58 | 18 | 188.0000 | +2.10 | (+1.13%) | 8 | 1 504 |
| 26.03.2025 09:45:58 | 17 | 188.0000 | +2.10 | (+1.13%) | 7 | 1 316 |
| 26.03.2025 09:45:39 | 16 | 188.0000 | +2.10 | (+1.13%) | 1 | 188 |
| 26.03.2025 09:45:39 | 15 | 187.9000 | +2.00 | (+1.08%) | 10 | 1 879 |
| 26.03.2025 09:43:57 | 14 | 186.8000 | +0.90 | (+0.48%) | 7 | 1 308 |
| 26.03.2025 09:43:57 | 13 | 186.8000 | +0.90 | (+0.48%) | 10 | 1 868 |
| 26.03.2025 09:36:57 | 12 | 186.0000 | +0.10 | (+0.05%) | 100 | 18 600 |
| 26.03.2025 09:32:49 | 11 | 185.5000 | -0.40 | (-0.22%) | 3 | 557 |
| 26.03.2025 09:31:20 | 10 | 186.3000 | +0.40 | (+0.22%) | 9 | 1 677 |
| 26.03.2025 09:30:09 | 9 | 185.5000 | -0.40 | (-0.22%) | 1 | 186 |
| 26.03.2025 09:29:23 | 8 | 186.0000 | +0.10 | (+0.05%) | 54 | 10 044 |
| 26.03.2025 09:29:23 | 7 | 186.0000 | +0.10 | (+0.05%) | 93 | 17 298 |
| 26.03.2025 09:29:23 | 6 | 186.0000 | +0.10 | (+0.05%) | 500 | 93 000 |
| 26.03.2025 09:29:23 | 5 | 186.0000 | +0.10 | (+0.05%) | 500 | 93 000 |
| 26.03.2025 09:14:15 | 4 | 185.0000 | -0.90 | (-0.48%) | 54 | 9 990 |
| 26.03.2025 09:12:39 | 3 | 184.9000 | -1.00 | (-0.54%) | 3 | 555 |
| 26.03.2025 09:01:44 | 2 | 184.5000 | -1.40 | (-0.75%) | 54 | 9 963 |
| 26.03.2025 09:01:03 | 1 | 185.5000 | -0.40 | (-0.22%) | 9 | 1 670 |
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 14:13:42 | 16 | 185.9000 | -0.10 | (-0.05%) | 1 | 186 |
| 25.03.2025 14:06:43 | 15 | 186.0000 | 0.00 | (0.00%) | 50 | 9 300 |
| 25.03.2025 14:03:36 | 14 | 185.6000 | -0.40 | (-0.22%) | 23 | 4 269 |
| 25.03.2025 14:03:36 | 13 | 185.6000 | -0.40 | (-0.22%) | 7 | 1 299 |
| 25.03.2025 14:02:23 | 12 | 184.4000 | -1.60 | (-0.86%) | 3 | 553 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 101 572 466 499 |
| Enterprise Value: | |
| 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
