Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CEZ
205.00-2.40(-1.16%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.01.2026 16:26:15 | 9 | 205.0000 | -2.40 | (-1.16%) | 49 | 10 045 |
| 30.01.2026 16:26:15 | 8 | 205.0000 | -2.40 | (-1.16%) | 1 | 205 |
| 30.01.2026 16:18:49 | 7 | 205.2000 | -2.20 | (-1.06%) | 56 | 11 491 |
| 30.01.2026 16:00:50 | 6 | 207.0000 | -0.40 | (-0.19%) | 5 | 1 035 |
| 30.01.2026 15:52:11 | 5 | 206.0000 | -1.40 | (-0.68%) | 24 | 4 944 |
| 30.01.2026 12:09:09 | 4 | 207.8000 | +0.40 | (+0.19%) | 10 | 2 078 |
| 30.01.2026 09:53:16 | 3 | 207.2000 | -0.20 | (-0.10%) | 20 | 4 144 |
| 30.01.2026 09:26:14 | 2 | 209.0000 | +1.60 | (+0.77%) | 3 | 627 |
| 30.01.2026 09:00:00 | 1 | 212.0000 | +4.60 | (+2.22%) | 10 | 2 120 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 29.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 16:41:13 | 6 | 207.4000 | +1.00 | (+0.48%) | 3 | 622 |
| 29.01.2026 14:12:05 | 5 | 207.4000 | +1.00 | (+0.48%) | 49 | 10 163 |
| 29.01.2026 13:54:12 | 4 | 207.4000 | +1.00 | (+0.48%) | 1 | 207 |
| 29.01.2026 13:43:57 | 3 | 207.2000 | +0.80 | (+0.39%) | 25 | 5 180 |
| 29.01.2026 09:03:16 | 2 | 206.0000 | -0.40 | (-0.19%) | 72 | 14 832 |
| 29.01.2026 09:00:01 | 1 | 207.0000 | +0.60 | (+0.29%) | 30 | 6 210 |
| 28.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.01.2026 16:35:52 | 14 | 206.4000 | +1.40 | (+0.68%) | 2 | 413 |
| 28.01.2026 14:37:48 | 13 | 206.6000 | +1.60 | (+0.78%) | 7 | 1 446 |
| 28.01.2026 14:31:52 | 12 | 207.8000 | +2.80 | (+1.37%) | 6 | 1 247 |
| 28.01.2026 12:42:03 | 11 | 206.6000 | +1.60 | (+0.78%) | 1 | 207 |
| 28.01.2026 12:16:43 | 10 | 206.6000 | +1.60 | (+0.78%) | 38 | 7 851 |
| 28.01.2026 12:15:03 | 9 | 206.6000 | +1.60 | (+0.78%) | 78 | 16 115 |
| 28.01.2026 12:12:09 | 8 | 206.6000 | +1.60 | (+0.78%) | 20 | 4 132 |
| 28.01.2026 12:11:30 | 7 | 207.0000 | +2.00 | (+0.98%) | 6 | 1 242 |
| 28.01.2026 11:41:27 | 6 | 206.4000 | +1.40 | (+0.68%) | 10 | 2 064 |
| 28.01.2026 11:31:31 | 5 | 207.6000 | +2.60 | (+1.27%) | 50 | 10 380 |
| 28.01.2026 11:30:19 | 4 | 206.4000 | +1.40 | (+0.68%) | 11 | 2 270 |
| 28.01.2026 11:30:18 | 3 | 206.6000 | +1.60 | (+0.78%) | 1 | 207 |
| 28.01.2026 10:07:25 | 2 | 206.6000 | +1.60 | (+0.78%) | 13 | 2 686 |
| 28.01.2026 09:28:30 | 1 | 206.2000 | +1.20 | (+0.59%) | 1 | 206 |
| 27.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.01.2026 15:27:33 | 17 | 205.0000 | -2.80 | (-1.35%) | 27 | 5 535 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.01.2026 15:13:31 | 16 | 205.0000 | -2.80 | (-1.35%) | 1 | 205 |
| 27.01.2026 14:04:26 | 15 | 206.8000 | -1.00 | (-0.48%) | 20 | 4 136 |
| 27.01.2026 14:04:20 | 14 | 206.8000 | -1.00 | (-0.48%) | 7 | 1 448 |
| 27.01.2026 13:16:41 | 13 | 207.6000 | -0.20 | (-0.10%) | 1 | 208 |
| 27.01.2026 13:16:41 | 12 | 207.6000 | -0.20 | (-0.10%) | 10 | 2 076 |
| 27.01.2026 13:15:55 | 11 | 207.8000 | 0.00 | (0.00%) | 1 | 208 |
| 27.01.2026 13:00:49 | 10 | 206.6000 | -1.20 | (-0.58%) | 1 | 207 |
| 27.01.2026 12:41:16 | 9 | 209.0000 | +1.20 | (+0.58%) | 2 | 418 |
| 27.01.2026 12:09:36 | 8 | 209.0000 | +1.20 | (+0.58%) | 2 | 418 |
| 27.01.2026 11:26:16 | 7 | 209.2000 | +1.40 | (+0.67%) | 1 | 209 |
| 27.01.2026 10:22:02 | 6 | 208.4000 | +0.60 | (+0.29%) | 1 | 208 |
| 27.01.2026 09:47:39 | 5 | 206.2000 | -1.60 | (-0.77%) | 3 | 619 |
| 27.01.2026 09:44:17 | 4 | 207.0000 | -0.80 | (-0.38%) | 10 | 2 070 |
| 27.01.2026 09:44:17 | 3 | 207.0000 | -0.80 | (-0.38%) | 5 | 1 035 |
| 27.01.2026 09:44:15 | 2 | 207.8000 | 0.00 | (0.00%) | 25 | 5 195 |
| 27.01.2026 09:00:00 | 1 | 213.2000 | +5.40 | (+2.60%) | 1 | 213 |
| 26.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.01.2026 16:07:41 | 78 | 207.8000 | 0.00 | (0.00%) | 500 | 103 900 |
| 26.01.2026 16:07:41 | 77 | 207.8000 | 0.00 | (0.00%) | 500 | 103 900 |
| 26.01.2026 16:07:41 | 76 | 207.8000 | 0.00 | (0.00%) | 500 | 103 900 |
| 26.01.2026 16:06:44 | 75 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 16:06:44 | 74 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 16:06:44 | 73 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 15:58:12 | 72 | 209.0000 | +1.20 | (+0.58%) | 1 | 209 |
| 26.01.2026 15:58:12 | 71 | 209.0000 | +1.20 | (+0.58%) | 1 | 209 |
| 26.01.2026 15:47:38 | 70 | 208.0000 | +0.20 | (+0.10%) | 492 | 102 336 |
| 26.01.2026 15:40:52 | 69 | 207.6000 | -0.20 | (-0.10%) | 1000 | 207 600 |
| 26.01.2026 15:40:52 | 68 | 207.6000 | -0.20 | (-0.10%) | 500 | 103 800 |
| 26.01.2026 15:40:52 | 67 | 207.6000 | -0.20 | (-0.10%) | 500 | 103 800 |
| 26.01.2026 15:40:32 | 66 | 207.8000 | 0.00 | (0.00%) | 500 | 103 900 |
| 26.01.2026 15:40:31 | 65 | 207.8000 | 0.00 | (0.00%) | 500 | 103 900 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.01.2026 15:40:31 | 64 | 207.8000 | 0.00 | (0.00%) | 500 | 103 900 |
| 26.01.2026 15:40:31 | 63 | 207.8000 | 0.00 | (0.00%) | 500 | 103 900 |
| 26.01.2026 15:40:31 | 62 | 207.8000 | 0.00 | (0.00%) | 500 | 103 900 |
| 26.01.2026 15:40:08 | 61 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 15:40:08 | 60 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 15:40:08 | 59 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 15:40:08 | 58 | 208.0000 | +0.20 | (+0.10%) | 7 | 1 456 |
| 26.01.2026 15:40:08 | 57 | 208.0000 | +0.20 | (+0.10%) | 1 | 208 |
| 26.01.2026 15:39:55 | 56 | 208.2000 | +0.40 | (+0.19%) | 500 | 104 100 |
| 26.01.2026 15:39:55 | 55 | 208.2000 | +0.40 | (+0.19%) | 500 | 104 100 |
| 26.01.2026 15:39:55 | 54 | 208.2000 | +0.40 | (+0.19%) | 500 | 104 100 |
| 26.01.2026 15:39:55 | 53 | 208.2000 | +0.40 | (+0.19%) | 500 | 104 100 |
| 26.01.2026 15:39:55 | 52 | 208.2000 | +0.40 | (+0.19%) | 500 | 104 100 |
| 26.01.2026 15:39:41 | 51 | 208.4000 | +0.60 | (+0.29%) | 500 | 104 200 |
| 26.01.2026 15:39:41 | 50 | 208.4000 | +0.60 | (+0.29%) | 500 | 104 200 |
| 26.01.2026 15:12:20 | 49 | 208.2000 | +0.40 | (+0.19%) | 14 | 2 915 |
| 26.01.2026 14:42:59 | 48 | 208.2000 | +0.40 | (+0.19%) | 1 | 208 |
| 26.01.2026 14:41:32 | 47 | 209.6000 | +1.80 | (+0.87%) | 5 | 1 048 |
| 26.01.2026 14:21:10 | 46 | 209.4000 | +1.60 | (+0.77%) | 10 | 2 094 |
| 26.01.2026 13:29:08 | 45 | 208.0000 | +0.20 | (+0.10%) | 53 | 11 024 |
| 26.01.2026 13:29:08 | 44 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 13:29:08 | 43 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 13:20:02 | 42 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 13:20:02 | 41 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 13:20:02 | 40 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 13:20:02 | 39 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 13:20:02 | 38 | 208.0000 | +0.20 | (+0.10%) | 500 | 104 000 |
| 26.01.2026 13:20:02 | 37 | 208.0000 | +0.20 | (+0.10%) | 20 | 4 160 |
| 26.01.2026 13:20:02 | 36 | 208.0000 | +0.20 | (+0.10%) | 2 | 416 |
| 26.01.2026 13:06:39 | 35 | 209.0000 | +1.20 | (+0.58%) | 10 | 2 090 |
| 26.01.2026 13:01:39 | 34 | 210.0000 | +2.20 | (+1.06%) | 1 | 210 |
| 26.01.2026 12:51:36 | 33 | 209.8000 | +2.00 | (+0.96%) | 7 | 1 469 |
| 26.01.2026 11:58:44 | 32 | 210.0000 | +2.20 | (+1.06%) | 1 | 210 |
| 26.01.2026 11:25:24 | 31 | 209.4000 | +1.60 | (+0.77%) | 500 | 104 700 |
| 26.01.2026 11:25:24 | 30 | 209.4000 | +1.60 | (+0.77%) | 500 | 104 700 |
| 26.01.2026 11:16:19 | 29 | 209.4000 | +1.60 | (+0.77%) | 10000 | 2 094 000 |
| 26.01.2026 11:07:44 | 28 | 209.8000 | +2.00 | (+0.96%) | 925 | 194 065 |
| 26.01.2026 11:07:44 | 27 | 209.8000 | +2.00 | (+0.96%) | 1000 | 209 800 |
| 26.01.2026 11:07:44 | 26 | 209.8000 | +2.00 | (+0.96%) | 1000 | 209 800 |
| 26.01.2026 11:07:25 | 25 | 209.8000 | +2.00 | (+0.96%) | 2460 | 516 108 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 110 287 900 595 |
| Enterprise Value: | 154 079 141 595 |
| 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
