Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CEZ
177.000.00(0.00%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:47:41 | 18 | 177.0000 | 0.00 | (0.00%) | 2 | 354 |
| 15:35:32 | 17 | 177.0000 | 0.00 | (0.00%) | 5 | 885 |
| 15:16:31 | 16 | 177.0000 | 0.00 | (0.00%) | 73 | 12 921 |
| 14:52:44 | 15 | 176.2000 | -0.80 | (-0.45%) | 21 | 3 700 |
| 14:52:44 | 14 | 176.3000 | -0.70 | (-0.40%) | 43 | 7 581 |
| 14:29:24 | 13 | 176.3000 | -0.70 | (-0.40%) | 7 | 1 234 |
| 13:03:42 | 12 | 176.3000 | -0.70 | (-0.40%) | 82 | 14 457 |
| 12:22:40 | 11 | 176.0000 | -1.00 | (-0.56%) | 98 | 17 248 |
| 12:13:14 | 10 | 176.0000 | -1.00 | (-0.56%) | 17 | 2 992 |
| 11:16:08 | 9 | 176.0000 | -1.00 | (-0.56%) | 1 | 176 |
| 10:40:43 | 8 | 176.2000 | -0.80 | (-0.45%) | 18 | 3 172 |
| 09:52:35 | 7 | 176.5000 | -0.50 | (-0.28%) | 9 | 1 589 |
| 09:19:09 | 6 | 176.2000 | -0.80 | (-0.45%) | 1 | 176 |
| 09:05:06 | 5 | 176.8000 | -0.20 | (-0.11%) | 43 | 7 602 |
| 09:05:06 | 4 | 176.8000 | -0.20 | (-0.11%) | 12 | 2 122 |
| 09:03:46 | 3 | 176.8000 | -0.20 | (-0.11%) | 12 | 2 122 |
| 09:03:46 | 2 | 177.0000 | 0.00 | (0.00%) | 8 | 1 416 |
| 09:00:00 | 1 | 178.8000 | +1.80 | (+1.02%) | 1 | 179 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 17.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.03.2025 16:03:14 | 12 | 177.0000 | -2.00 | (-1.12%) | 2 | 354 |
| 17.03.2025 15:50:15 | 11 | 178.0000 | -1.00 | (-0.56%) | 29 | 5 162 |
| 17.03.2025 11:23:44 | 10 | 177.1000 | -1.90 | (-1.06%) | 90 | 15 939 |
| 17.03.2025 11:23:44 | 9 | 177.1000 | -1.90 | (-1.06%) | 10 | 1 771 |
| 17.03.2025 11:05:05 | 8 | 177.6000 | -1.40 | (-0.78%) | 20 | 3 552 |
| 17.03.2025 11:05:05 | 7 | 178.0000 | -1.00 | (-0.56%) | 20 | 3 560 |
| 17.03.2025 10:42:44 | 6 | 178.5000 | -0.50 | (-0.28%) | 61 | 10 889 |
| 17.03.2025 09:29:35 | 5 | 177.2000 | -1.80 | (-1.01%) | 50 | 8 860 |
| 17.03.2025 09:29:35 | 4 | 177.2000 | -1.80 | (-1.01%) | 3 | 532 |
| 17.03.2025 09:00:00 | 3 | 180.0000 | +1.00 | (+0.56%) | 24 | 4 320 |
| 17.03.2025 09:00:00 | 2 | 180.0000 | +1.00 | (+0.56%) | 10 | 1 800 |
| 17.03.2025 09:00:00 | 1 | 180.0000 | +1.00 | (+0.56%) | 16 | 2 880 |
| 14.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.03.2025 15:50:45 | 24 | 179.0000 | +1.40 | (+0.79%) | 30 | 5 370 |
| 14.03.2025 15:28:40 | 23 | 179.5000 | +1.90 | (+1.07%) | 52 | 9 334 |
| 14.03.2025 15:22:11 | 22 | 179.0000 | +1.40 | (+0.79%) | 32 | 5 728 |
| 14.03.2025 14:55:34 | 21 | 178.8000 | +1.20 | (+0.68%) | 91 | 16 271 |
| 14.03.2025 14:55:34 | 20 | 178.8000 | +1.20 | (+0.68%) | 6 | 1 073 |
| 14.03.2025 14:55:34 | 19 | 178.8000 | +1.20 | (+0.68%) | 6 | 1 073 |
| 14.03.2025 14:55:34 | 18 | 178.8000 | +1.20 | (+0.68%) | 5 | 894 |
| 14.03.2025 14:49:46 | 17 | 178.2000 | +0.60 | (+0.34%) | 5 | 891 |
| 14.03.2025 14:39:28 | 16 | 177.6000 | -0.00 | (-0.00%) | 1 | 178 |
| 14.03.2025 14:12:25 | 15 | 177.6000 | -0.00 | (-0.00%) | 1 | 178 |
| 14.03.2025 12:12:27 | 14 | 177.6000 | -0.00 | (-0.00%) | 107 | 19 003 |
| 14.03.2025 12:06:23 | 13 | 177.6000 | -0.00 | (-0.00%) | 182 | 32 323 |
| 14.03.2025 11:23:44 | 12 | 177.6000 | -0.00 | (-0.00%) | 23 | 4 085 |
| 14.03.2025 11:20:23 | 11 | 177.7000 | +0.10 | (+0.06%) | 10 | 1 777 |
| 14.03.2025 10:38:58 | 10 | 177.8000 | +0.20 | (+0.11%) | 10 | 1 778 |
| 14.03.2025 10:35:24 | 9 | 178.8000 | +1.20 | (+0.68%) | 1 | 179 |
| 14.03.2025 10:30:05 | 8 | 177.5000 | -0.10 | (-0.06%) | 3 | 533 |
| 14.03.2025 10:15:40 | 7 | 177.8000 | +0.20 | (+0.11%) | 52 | 9 246 |
| 14.03.2025 10:13:47 | 6 | 178.3000 | +0.70 | (+0.39%) | 50 | 8 915 |
| 14.03.2025 10:02:40 | 5 | 176.7000 | -0.90 | (-0.51%) | 50 | 8 835 |
| 14.03.2025 09:00:00 | 4 | 177.0000 | -0.60 | (-0.34%) | 6 | 1 062 |
| 14.03.2025 09:00:00 | 3 | 178.8000 | +1.20 | (+0.68%) | 4 | 715 |
| 14.03.2025 09:00:00 | 2 | 178.8000 | +1.20 | (+0.68%) | 6 | 1 073 |
| 14.03.2025 09:00:00 | 1 | 178.8000 | +1.20 | (+0.68%) | 9 | 1 609 |
| 13.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2025 15:55:49 | 14 | 177.6000 | +3.10 | (+1.78%) | 1 | 178 |
| 13.03.2025 15:55:32 | 13 | 176.7000 | +2.20 | (+1.26%) | 1 | 177 |
| 13.03.2025 15:54:58 | 12 | 177.0000 | +2.50 | (+1.43%) | 16 | 2 832 |
| 13.03.2025 15:54:58 | 11 | 177.0000 | +2.50 | (+1.43%) | 160 | 28 320 |
| 13.03.2025 15:54:38 | 10 | 176.9000 | +2.40 | (+1.38%) | 60 | 10 614 |
| 13.03.2025 13:42:20 | 9 | 175.3000 | +0.80 | (+0.46%) | 143 | 25 068 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2025 11:51:27 | 8 | 175.0000 | +0.50 | (+0.29%) | 29 | 5 075 |
| 13.03.2025 11:41:01 | 7 | 175.1000 | +0.60 | (+0.34%) | 67 | 11 732 |
| 13.03.2025 11:35:25 | 6 | 175.1000 | +0.60 | (+0.34%) | 5 | 876 |
| 13.03.2025 11:35:25 | 5 | 175.3000 | +0.80 | (+0.46%) | 4 | 701 |
| 13.03.2025 09:11:39 | 4 | 177.0000 | +2.50 | (+1.43%) | 15 | 2 655 |
| 13.03.2025 09:11:16 | 3 | 176.6000 | +2.10 | (+1.20%) | 2 | 353 |
| 13.03.2025 09:09:54 | 2 | 176.0000 | +1.50 | (+0.86%) | 10 | 1 760 |
| 13.03.2025 09:00:03 | 1 | 174.5000 | 0.00 | (0.00%) | 10 | 1 745 |
| 12.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.03.2025 15:22:25 | 9 | 174.5000 | -2.00 | (-1.13%) | 6 | 1 047 |
| 12.03.2025 15:06:28 | 8 | 174.6000 | -1.90 | (-1.08%) | 1 | 175 |
| 12.03.2025 12:02:31 | 7 | 173.6000 | -2.90 | (-1.64%) | 57 | 9 895 |
| 12.03.2025 11:22:19 | 6 | 175.0000 | -1.50 | (-0.85%) | 10 | 1 750 |
| 12.03.2025 10:10:37 | 5 | 174.1000 | -2.40 | (-1.36%) | 3 | 522 |
| 12.03.2025 09:00:20 | 4 | 177.0000 | +0.50 | (+0.28%) | 65 | 11 505 |
| 12.03.2025 09:00:20 | 3 | 177.0000 | +0.50 | (+0.28%) | 7 | 1 239 |
| 12.03.2025 09:00:20 | 2 | 176.4000 | -0.10 | (-0.06%) | 12 | 2 117 |
| 12.03.2025 09:00:00 | 1 | 176.4000 | -0.10 | (-0.06%) | 3 | 529 |
| 11.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.03.2025 15:38:05 | 19 | 176.5000 | +7.70 | (+4.56%) | 1 | 177 |
| 11.03.2025 14:25:35 | 18 | 176.5000 | +7.70 | (+4.56%) | 3 | 530 |
| 11.03.2025 13:48:25 | 17 | 175.1000 | +6.30 | (+3.73%) | 3 | 525 |
| 11.03.2025 13:04:42 | 16 | 175.6000 | +6.80 | (+4.03%) | 16 | 2 810 |
| 11.03.2025 12:27:39 | 15 | 175.6000 | +6.80 | (+4.03%) | 4 | 702 |
| 11.03.2025 12:27:01 | 14 | 175.6000 | +6.80 | (+4.03%) | 4 | 702 |
| 11.03.2025 12:24:11 | 13 | 175.6000 | +6.80 | (+4.03%) | 1 | 176 |
| 11.03.2025 12:23:58 | 12 | 175.6000 | +6.80 | (+4.03%) | 1 | 176 |
| 11.03.2025 12:11:24 | 11 | 177.0000 | +8.20 | (+4.86%) | 9 | 1 593 |
| 11.03.2025 11:20:34 | 10 | 175.6000 | +6.80 | (+4.03%) | 10 | 1 756 |
| 11.03.2025 10:41:43 | 9 | 174.1000 | +5.30 | (+3.14%) | 2 | 348 |
| 11.03.2025 10:41:43 | 8 | 174.2000 | +5.40 | (+3.20%) | 4 | 697 |
| 11.03.2025 10:15:18 | 7 | 175.0000 | +6.20 | (+3.67%) | 141 | 24 675 |
| 11.03.2025 10:15:18 | 6 | 175.0000 | +6.20 | (+3.67%) | 9 | 1 575 |
| 11.03.2025 10:15:18 | 5 | 174.9000 | +6.10 | (+3.61%) | 1 | 175 |
| 11.03.2025 10:02:01 | 4 | 172.7000 | +3.90 | (+2.31%) | 137 | 23 660 |
| 11.03.2025 09:38:52 | 3 | 173.5000 | +4.70 | (+2.78%) | 10 | 1 735 |
| 11.03.2025 09:31:47 | 2 | 173.2000 | +4.40 | (+2.61%) | 3 | 520 |
| 11.03.2025 09:09:01 | 1 | 173.4000 | +4.60 | (+2.73%) | 1 | 173 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 95 224 187 343 |
| Enterprise Value: | 140 673 286 843 |
| 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
