Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CEZ
220.20+1.20(+0.55%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.06.2026 12:38:21 | 15 | 220.2000 | +1.20 | (+0.55%) | 5500 | 1 211 100 |
| 08.06.2026 12:38:21 | 14 | 220.2000 | +1.20 | (+0.55%) | 500 | 110 100 |
| 08.06.2026 12:34:25 | 13 | 220.2000 | +1.20 | (+0.55%) | 5000 | 1 101 000 |
| 08.06.2026 11:23:46 | 12 | 219.6000 | +0.60 | (+0.27%) | 1 | 220 |
| 08.06.2026 11:11:07 | 11 | 220.6000 | +1.60 | (+0.73%) | 1 | 221 |
| 08.06.2026 10:33:09 | 10 | 221.4000 | +2.40 | (+1.10%) | 150 | 33 210 |
| 08.06.2026 10:32:09 | 9 | 221.2000 | +2.20 | (+1.00%) | 306 | 67 687 |
| 08.06.2026 10:23:00 | 8 | 220.4000 | +1.40 | (+0.64%) | 3900 | 859 560 |
| 08.06.2026 10:23:00 | 7 | 220.4000 | +1.40 | (+0.64%) | 100 | 22 040 |
| 08.06.2026 10:04:16 | 6 | 222.0000 | +3.00 | (+1.37%) | 50 | 11 100 |
| 08.06.2026 09:47:25 | 5 | 221.0000 | +2.00 | (+0.91%) | 500 | 110 500 |
| 08.06.2026 09:42:44 | 4 | 221.4000 | +2.40 | (+1.10%) | 500 | 110 700 |
| 08.06.2026 09:40:51 | 3 | 219.8000 | +0.80 | (+0.37%) | 500 | 109 900 |
| 08.06.2026 09:19:02 | 2 | 222.8000 | +3.80 | (+1.74%) | 56 | 12 477 |
| 08.06.2026 09:00:00 | 1 | 219.0000 | 0.00 | (0.00%) | 2 | 438 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 05.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 16:12:17 | 26 | 219.0000 | -1.00 | (-0.45%) | 2 | 438 |
| 05.06.2026 15:57:20 | 25 | 222.0000 | +2.00 | (+0.91%) | 500 | 111 000 |
| 05.06.2026 15:57:09 | 24 | 222.0000 | +2.00 | (+0.91%) | 4500 | 999 000 |
| 05.06.2026 15:57:09 | 23 | 222.0000 | +2.00 | (+0.91%) | 500 | 111 000 |
| 05.06.2026 15:55:41 | 22 | 222.2000 | +2.20 | (+1.00%) | 1 | 222 |
| 05.06.2026 15:55:09 | 21 | 222.2000 | +2.20 | (+1.00%) | 13 | 2 889 |
| 05.06.2026 15:55:09 | 20 | 222.2000 | +2.20 | (+1.00%) | 5 | 1 111 |
| 05.06.2026 15:55:09 | 19 | 222.2000 | +2.20 | (+1.00%) | 26 | 5 777 |
| 05.06.2026 15:54:05 | 18 | 222.4000 | +2.40 | (+1.09%) | 1 | 222 |
| 05.06.2026 15:33:07 | 17 | 222.2000 | +2.20 | (+1.00%) | 12 | 2 666 |
| 05.06.2026 15:04:51 | 16 | 222.2000 | +2.20 | (+1.00%) | 1 | 222 |
| 05.06.2026 13:01:48 | 15 | 222.2000 | +2.20 | (+1.00%) | 30 | 6 666 |
| 05.06.2026 11:30:39 | 14 | 222.2000 | +2.20 | (+1.00%) | 4931 | 1 095 668 |
| 05.06.2026 11:30:39 | 13 | 222.2000 | +2.20 | (+1.00%) | 69 | 15 332 |
| 05.06.2026 10:29:51 | 12 | 222.0000 | +2.00 | (+0.91%) | 15000 | 3 330 000 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 10:29:24 | 11 | 223.6000 | +3.60 | (+1.64%) | 400 | 89 440 |
| 05.06.2026 09:56:47 | 10 | 223.0000 | +3.00 | (+1.36%) | 47 | 10 481 |
| 05.06.2026 09:36:34 | 9 | 224.6000 | +4.60 | (+2.09%) | 12 | 2 695 |
| 05.06.2026 09:02:18 | 8 | 222.6000 | +2.60 | (+1.18%) | 4 | 890 |
| 05.06.2026 09:00:27 | 7 | 221.0000 | +1.00 | (+0.45%) | 1 | 221 |
| 05.06.2026 09:00:04 | 6 | 224.8000 | +4.80 | (+2.18%) | 1 | 225 |
| 05.06.2026 09:00:02 | 5 | 223.6000 | +3.60 | (+1.64%) | 50 | 11 180 |
| 05.06.2026 09:00:00 | 4 | 227.6000 | +7.60 | (+3.45%) | 3 | 683 |
| 05.06.2026 09:00:00 | 3 | 227.6000 | +7.60 | (+3.45%) | 8 | 1 821 |
| 05.06.2026 09:00:00 | 2 | 227.6000 | +7.60 | (+3.45%) | 8 | 1 821 |
| 05.06.2026 09:00:00 | 1 | 227.6000 | +7.60 | (+3.45%) | 2 | 455 |
| 03.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2026 15:59:03 | 51 | 220.0000 | -3.80 | (-1.70%) | 13 | 2 860 |
| 03.06.2026 15:59:01 | 50 | 220.2000 | -3.60 | (-1.61%) | 2 | 440 |
| 03.06.2026 13:05:21 | 49 | 221.0000 | -2.80 | (-1.25%) | 2 | 442 |
| 03.06.2026 12:41:42 | 48 | 220.0000 | -3.80 | (-1.70%) | 13 | 2 860 |
| 03.06.2026 10:54:56 | 47 | 220.4000 | -3.40 | (-1.52%) | 1 | 220 |
| 03.06.2026 10:54:53 | 46 | 220.4000 | -3.40 | (-1.52%) | 150 | 33 060 |
| 03.06.2026 10:17:30 | 45 | 222.4000 | -1.40 | (-0.63%) | 1000 | 222 400 |
| 03.06.2026 10:17:30 | 44 | 222.4000 | -1.40 | (-0.63%) | 1000 | 222 400 |
| 03.06.2026 10:17:26 | 43 | 221.8000 | -2.00 | (-0.89%) | 1000 | 221 800 |
| 03.06.2026 10:17:26 | 42 | 221.8000 | -2.00 | (-0.89%) | 1000 | 221 800 |
| 03.06.2026 10:17:26 | 41 | 221.8000 | -2.00 | (-0.89%) | 1000 | 221 800 |
| 03.06.2026 10:17:23 | 40 | 221.8000 | -2.00 | (-0.89%) | 1000 | 221 800 |
| 03.06.2026 10:17:08 | 39 | 221.8000 | -2.00 | (-0.89%) | 1000 | 221 800 |
| 03.06.2026 10:16:52 | 38 | 221.8000 | -2.00 | (-0.89%) | 500 | 110 900 |
| 03.06.2026 10:16:46 | 37 | 222.6000 | -1.20 | (-0.54%) | 500 | 111 300 |
| 03.06.2026 10:16:46 | 36 | 222.2000 | -1.60 | (-0.71%) | 500 | 111 100 |
| 03.06.2026 10:16:42 | 35 | 221.8000 | -2.00 | (-0.89%) | 500 | 110 900 |
| 03.06.2026 10:16:39 | 34 | 221.6000 | -2.20 | (-0.98%) | 500 | 110 800 |
| 03.06.2026 10:16:39 | 33 | 221.6000 | -2.20 | (-0.98%) | 500 | 110 800 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2026 10:16:39 | 32 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:39 | 31 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:39 | 30 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:37 | 29 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:36 | 28 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:35 | 27 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:35 | 26 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:33 | 25 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:31 | 24 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:16:30 | 23 | 221.4000 | -2.40 | (-1.07%) | 500 | 110 700 |
| 03.06.2026 10:03:20 | 22 | 225.0000 | +1.20 | (+0.54%) | 9 | 2 025 |
| 03.06.2026 10:03:20 | 21 | 225.0000 | +1.20 | (+0.54%) | 10 | 2 250 |
| 03.06.2026 10:03:20 | 20 | 225.0000 | +1.20 | (+0.54%) | 25 | 5 625 |
| 03.06.2026 10:03:20 | 19 | 225.0000 | +1.20 | (+0.54%) | 12 | 2 700 |
| 03.06.2026 09:59:59 | 18 | 225.0000 | +1.20 | (+0.54%) | 8 | 1 800 |
| 03.06.2026 09:58:57 | 17 | 222.6000 | -1.20 | (-0.54%) | 10 | 2 226 |
| 03.06.2026 09:19:06 | 16 | 217.4000 | -6.40 | (-2.86%) | 4 | 870 |
| 03.06.2026 09:18:13 | 15 | 217.4000 | -6.40 | (-2.86%) | 85 | 18 479 |
| 03.06.2026 09:17:53 | 14 | 218.0000 | -5.80 | (-2.59%) | 1000 | 218 000 |
| 03.06.2026 09:17:47 | 13 | 218.0000 | -5.80 | (-2.59%) | 458 | 99 844 |
| 03.06.2026 09:17:33 | 12 | 218.0000 | -5.80 | (-2.59%) | 1000 | 218 000 |
| 03.06.2026 09:13:11 | 11 | 218.0000 | -5.80 | (-2.59%) | 500 | 109 000 |
| 03.06.2026 09:13:08 | 10 | 217.8000 | -6.00 | (-2.68%) | 500 | 108 900 |
| 03.06.2026 09:06:41 | 9 | 217.8000 | -6.00 | (-2.68%) | 500 | 108 900 |
| 03.06.2026 09:06:19 | 8 | 217.8000 | -6.00 | (-2.68%) | 500 | 108 900 |
| 03.06.2026 09:05:47 | 7 | 217.8000 | -6.00 | (-2.68%) | 473 | 103 019 |
| 03.06.2026 09:05:47 | 6 | 217.6000 | -6.20 | (-2.77%) | 27 | 5 875 |
| 03.06.2026 09:05:44 | 5 | 217.8000 | -6.00 | (-2.68%) | 500 | 108 900 |
| 03.06.2026 09:05:15 | 4 | 218.6000 | -5.20 | (-2.32%) | 500 | 109 300 |
| 03.06.2026 09:00:00 | 3 | 214.0000 | -9.80 | (-4.38%) | 27 | 5 778 |
| 03.06.2026 09:00:00 | 2 | 214.0000 | -9.80 | (-4.38%) | 4 | 856 |
| 03.06.2026 09:00:00 | 1 | 214.0000 | -9.80 | (-4.38%) | 12 | 2 568 |
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:28:40 | 17 | 223.8000 | +3.60 | (+1.63%) | 1 | 224 |
| 02.06.2026 16:28:40 | 16 | 223.8000 | +3.60 | (+1.63%) | 1 | 224 |
| 02.06.2026 16:21:25 | 15 | 223.2000 | +3.00 | (+1.36%) | 1 | 223 |
| 02.06.2026 14:31:30 | 14 | 223.2000 | +3.00 | (+1.36%) | 1 | 223 |
| 02.06.2026 12:43:39 | 13 | 223.2000 | +3.00 | (+1.36%) | 2 | 446 |
| 02.06.2026 12:09:46 | 12 | 223.6000 | +3.40 | (+1.54%) | 6 | 1 342 |
| 02.06.2026 11:55:27 | 11 | 222.6000 | +2.40 | (+1.09%) | 27 | 6 010 |
| 02.06.2026 11:46:20 | 10 | 222.0000 | +1.80 | (+0.82%) | 100 | 22 200 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 118 465 344 932 |
| Enterprise Value: | 169 794 122 432 |
| 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
