Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje CEZ
199.90-22.50(-10.12%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
| 27.06.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.06.2022 17:01:22 | 72 | 199.9000 | -22.50 | (-10.12%) | 20 | 3 998 |
| 27.06.2022 17:00:00 | 71 | 199.9000 | -22.50 | (-10.12%) | 1 | 200 |
| 27.06.2022 17:00:00 | 70 | 199.9000 | -22.50 | (-10.12%) | 4 | 800 |
| 27.06.2022 16:38:17 | 69 | 195.4000 | -27.00 | (-12.14%) | 5 | 977 |
| 27.06.2022 16:31:29 | 68 | 195.4000 | -27.00 | (-12.14%) | 8 | 1 563 |
| 27.06.2022 16:18:25 | 67 | 199.9000 | -22.50 | (-10.12%) | 2 | 400 |
| 27.06.2022 16:15:40 | 66 | 196.8000 | -25.60 | (-11.51%) | 21 | 4 133 |
| 27.06.2022 16:15:40 | 65 | 196.8000 | -25.60 | (-11.51%) | 38 | 7 478 |
| 27.06.2022 16:07:14 | 64 | 196.8000 | -25.60 | (-11.51%) | 10 | 1 968 |
| 27.06.2022 16:05:19 | 63 | 196.9000 | -25.50 | (-11.47%) | 170 | 33 473 |
| 27.06.2022 16:05:13 | 62 | 196.2000 | -26.20 | (-11.78%) | 1 | 196 |
| 27.06.2022 15:54:03 | 61 | 196.0000 | -26.40 | (-11.87%) | 19 | 3 724 |
| 27.06.2022 15:54:03 | 60 | 196.4000 | -26.00 | (-11.69%) | 4 | 786 |
| 27.06.2022 15:42:04 | 59 | 198.7000 | -23.70 | (-10.66%) | 11 | 2 186 |
| 27.06.2022 15:41:36 | 58 | 198.7000 | -23.70 | (-10.66%) | 10 | 1 987 |
| 27.06.2022 15:35:00 | 57 | 195.4000 | -27.00 | (-12.14%) | 7 | 1 368 |
| 27.06.2022 15:35:00 | 56 | 196.0000 | -26.40 | (-11.87%) | 18 | 3 528 |
| 27.06.2022 15:28:05 | 55 | 198.2000 | -24.20 | (-10.88%) | 2 | 396 |
| 27.06.2022 15:26:42 | 54 | 198.2000 | -24.20 | (-10.88%) | 50 | 9 910 |
| 27.06.2022 15:22:36 | 53 | 198.2000 | -24.20 | (-10.88%) | 60 | 11 892 |
| 27.06.2022 15:12:15 | 52 | 198.0000 | -24.40 | (-10.97%) | 5 | 990 |
| 27.06.2022 14:53:05 | 51 | 194.6000 | -27.80 | (-12.50%) | 10 | 1 946 |
| 27.06.2022 14:53:05 | 50 | 194.7000 | -27.70 | (-12.46%) | 5 | 974 |
| 27.06.2022 14:52:17 | 49 | 194.7000 | -27.70 | (-12.46%) | 5 | 974 |
| 27.06.2022 14:49:51 | 48 | 197.5000 | -24.90 | (-11.20%) | 50 | 9 875 |
| 27.06.2022 14:49:51 | 47 | 197.6000 | -24.80 | (-11.15%) | 19 | 3 754 |
| 27.06.2022 14:39:19 | 46 | 199.9000 | -22.50 | (-10.12%) | 6 | 1 199 |
| 27.06.2022 14:39:19 | 45 | 199.0000 | -23.40 | (-10.52%) | 14 | 2 786 |
| 27.06.2022 14:33:49 | 44 | 199.0000 | -23.40 | (-10.52%) | 10 | 1 990 |
| 27.06.2022 14:31:08 | 43 | 199.1000 | -23.30 | (-10.48%) | 135 | 26 879 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.06.2022 14:31:08 | 42 | 199.0000 | -23.40 | (-10.52%) | 15 | 2 985 |
| 27.06.2022 14:28:23 | 41 | 195.4000 | -27.00 | (-12.14%) | 192 | 37 517 |
| 27.06.2022 14:28:23 | 40 | 197.9000 | -24.50 | (-11.02%) | 8 | 1 583 |
| 27.06.2022 14:28:22 | 39 | 199.0000 | -23.40 | (-10.52%) | 1 | 199 |
| 27.06.2022 14:28:22 | 38 | 199.8000 | -22.60 | (-10.16%) | 1 | 200 |
| 27.06.2022 14:28:22 | 37 | 199.9000 | -22.50 | (-10.12%) | 5 | 1 000 |
| 27.06.2022 14:28:22 | 36 | 199.9000 | -22.50 | (-10.12%) | 50 | 9 995 |
| 27.06.2022 13:59:43 | 35 | 201.0000 | -21.40 | (-9.62%) | 3 | 603 |
| 27.06.2022 13:55:47 | 34 | 201.8000 | -20.60 | (-9.26%) | 19 | 3 834 |
| 27.06.2022 13:40:15 | 33 | 201.2000 | -21.20 | (-9.53%) | 5 | 1 006 |
| 27.06.2022 13:40:15 | 32 | 201.2000 | -21.20 | (-9.53%) | 5 | 1 006 |
| 27.06.2022 13:40:09 | 31 | 203.0000 | -19.40 | (-8.72%) | 67 | 13 601 |
| 27.06.2022 13:40:05 | 30 | 203.0000 | -19.40 | (-8.72%) | 5 | 1 015 |
| 27.06.2022 13:40:05 | 29 | 203.0000 | -19.40 | (-8.72%) | 28 | 5 684 |
| 27.06.2022 13:40:05 | 28 | 204.0000 | -18.40 | (-8.27%) | 2 | 408 |
| 27.06.2022 13:40:05 | 27 | 204.6000 | -17.80 | (-8.00%) | 6 | 1 228 |
| 27.06.2022 13:38:00 | 26 | 206.0000 | -16.40 | (-7.37%) | 7 | 1 442 |
| 27.06.2022 13:28:27 | 25 | 206.0000 | -16.40 | (-7.37%) | 25 | 5 150 |
| 27.06.2022 13:07:28 | 24 | 205.0000 | -17.40 | (-7.82%) | 18 | 3 690 |
| 27.06.2022 13:07:25 | 23 | 205.0000 | -17.40 | (-7.82%) | 7 | 1 435 |
| 27.06.2022 12:33:12 | 22 | 205.0000 | -17.40 | (-7.82%) | 3 | 615 |
| 27.06.2022 12:33:05 | 21 | 206.4000 | -16.00 | (-7.19%) | 10 | 2 064 |
| 27.06.2022 12:29:36 | 20 | 206.6000 | -15.80 | (-7.10%) | 1 | 207 |
| 27.06.2022 11:41:04 | 19 | 206.4000 | -16.00 | (-7.19%) | 8 | 1 651 |
| 27.06.2022 11:31:59 | 18 | 207.4000 | -15.00 | (-6.74%) | 6 | 1 244 |
| 27.06.2022 11:23:35 | 17 | 207.4000 | -15.00 | (-6.74%) | 120 | 24 888 |
| 27.06.2022 11:15:49 | 16 | 206.8000 | -15.60 | (-7.01%) | 8 | 1 654 |
| 27.06.2022 11:06:53 | 15 | 208.2000 | -14.20 | (-6.38%) | 70 | 14 574 |
| 27.06.2022 11:06:53 | 14 | 208.2000 | -14.20 | (-6.38%) | 9 | 1 874 |
| 27.06.2022 10:59:57 | 13 | 210.2000 | -12.20 | (-5.49%) | 9 | 1 892 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.06.2022 10:59:57 | 12 | 210.2000 | -12.20 | (-5.49%) | 26 | 5 465 |
| 27.06.2022 10:59:57 | 11 | 211.2000 | -11.20 | (-5.04%) | 7 | 1 478 |
| 27.06.2022 10:59:57 | 10 | 212.4000 | -10.00 | (-4.50%) | 2 | 425 |
| 27.06.2022 10:57:56 | 9 | 213.2000 | -9.20 | (-4.14%) | 10 | 2 132 |
| 27.06.2022 10:43:34 | 8 | 214.2000 | -8.20 | (-3.69%) | 10 | 2 142 |
| 27.06.2022 10:43:34 | 7 | 214.4000 | -8.00 | (-3.60%) | 160 | 34 304 |
| 27.06.2022 10:42:51 | 6 | 215.0000 | -7.40 | (-3.33%) | 2 | 430 |
| 27.06.2022 09:28:21 | 5 | 216.0000 | -6.40 | (-2.88%) | 6 | 1 296 |
| 27.06.2022 09:26:10 | 4 | 215.8000 | -6.60 | (-2.97%) | 3 | 647 |
| 27.06.2022 09:17:23 | 3 | 219.6000 | -2.80 | (-1.26%) | 18 | 3 953 |
| 27.06.2022 09:07:41 | 2 | 217.0000 | -5.40 | (-2.43%) | 30 | 6 510 |
| 27.06.2022 09:00:26 | 1 | 222.4000 | +0.00 | (+0.00%) | 2 | 445 |
| 24.06.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2022 16:23:59 | 77 | 222.4000 | +0.00 | (+0.00%) | 500 | 111 200 |
| 24.06.2022 16:23:22 | 76 | 222.4000 | +0.00 | (+0.00%) | 70 | 15 568 |
| 24.06.2022 16:18:23 | 75 | 222.4000 | +0.00 | (+0.00%) | 54 | 12 010 |
| 24.06.2022 16:18:18 | 74 | 222.4000 | +0.00 | (+0.00%) | 4 | 890 |
| 24.06.2022 16:16:01 | 73 | 222.4000 | +0.00 | (+0.00%) | 50 | 11 120 |
| 24.06.2022 16:15:59 | 72 | 222.0000 | -0.40 | (-0.18%) | 56 | 12 432 |
| 24.06.2022 16:15:40 | 71 | 222.0000 | -0.40 | (-0.18%) | 2250 | 499 500 |
| 24.06.2022 16:15:34 | 70 | 222.0000 | -0.40 | (-0.18%) | 2250 | 499 500 |
| 24.06.2022 16:15:28 | 69 | 222.0000 | -0.40 | (-0.18%) | 222 | 49 284 |
| 24.06.2022 16:15:26 | 68 | 222.0000 | -0.40 | (-0.18%) | 78 | 17 316 |
| 24.06.2022 15:55:30 | 67 | 222.0000 | -0.40 | (-0.18%) | 140 | 31 080 |
| 24.06.2022 15:53:35 | 66 | 222.0000 | -0.40 | (-0.18%) | 4 | 888 |
| 24.06.2022 15:46:45 | 65 | 221.8000 | -0.60 | (-0.27%) | 19 | 4 214 |
| 24.06.2022 15:24:22 | 64 | 221.0000 | -1.40 | (-0.63%) | 15 | 3 315 |
| 24.06.2022 14:10:06 | 63 | 220.0000 | -2.40 | (-1.08%) | 36 | 7 920 |
| 24.06.2022 14:10:00 | 62 | 220.0000 | -2.40 | (-1.08%) | 1500 | 330 000 |
| 24.06.2022 13:17:05 | 61 | 220.0000 | -2.40 | (-1.08%) | 1500 | 330 000 |
| 24.06.2022 13:15:22 | 60 | 220.0000 | -2.40 | (-1.08%) | 1500 | 330 000 |
| 24.06.2022 13:12:37 | 59 | 220.0000 | -2.40 | (-1.08%) | 464 | 102 080 |
| 24.06.2022 13:12:37 | 58 | 220.0000 | -2.40 | (-1.08%) | 1036 | 227 920 |
| 24.06.2022 12:40:23 | 57 | 220.0000 | -2.40 | (-1.08%) | 50 | 11 000 |
| 24.06.2022 12:40:19 | 56 | 220.0000 | -2.40 | (-1.08%) | 50 | 11 000 |
| 24.06.2022 12:40:01 | 55 | 220.0000 | -2.40 | (-1.08%) | 1359 | 298 980 |
| 24.06.2022 12:28:11 | 54 | 220.0000 | -2.40 | (-1.08%) | 500 | 110 000 |
| 24.06.2022 12:27:54 | 53 | 220.0000 | -2.40 | (-1.08%) | 500 | 110 000 |
| 24.06.2022 12:25:38 | 52 | 220.0000 | -2.40 | (-1.08%) | 5 | 1 100 |
| 24.06.2022 12:25:14 | 51 | 220.0000 | -2.40 | (-1.08%) | 500 | 110 000 |
| 24.06.2022 12:23:25 | 50 | 220.0000 | -2.40 | (-1.08%) | 500 | 110 000 |
Z ostatnich 5 dni
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 107 544 147 444 |
| Sektor: | GPW: Energetyka |
| 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/ |
