Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje CEZ
197.10-1.90(-0.95%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
| 02.06.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.06.2023 16:26:54 | 31 | 197.1000 | -1.90 | (-0.95%) | 10000 | 1 971 000 |
| 02.06.2023 16:03:42 | 30 | 199.0000 | 0.00 | (0.00%) | 12 | 2 388 |
| 02.06.2023 16:03:06 | 29 | 199.6000 | +0.60 | (+0.30%) | 5 | 998 |
| 02.06.2023 15:53:51 | 28 | 199.0000 | 0.00 | (0.00%) | 12 | 2 388 |
| 02.06.2023 15:48:17 | 27 | 199.2000 | +0.20 | (+0.10%) | 4 | 797 |
| 02.06.2023 15:48:16 | 26 | 199.2000 | +0.20 | (+0.10%) | 8 | 1 594 |
| 02.06.2023 15:48:15 | 25 | 199.1000 | +0.10 | (+0.05%) | 5 | 996 |
| 02.06.2023 15:48:14 | 24 | 199.0000 | 0.00 | (0.00%) | 3 | 597 |
| 02.06.2023 15:47:00 | 23 | 199.0000 | 0.00 | (0.00%) | 8 | 1 592 |
| 02.06.2023 15:15:38 | 22 | 198.4000 | -0.60 | (-0.30%) | 30 | 5 952 |
| 02.06.2023 14:36:04 | 21 | 197.8000 | -1.20 | (-0.60%) | 3 | 593 |
| 02.06.2023 13:17:06 | 20 | 196.9000 | -2.10 | (-1.06%) | 12 | 2 363 |
| 02.06.2023 13:16:34 | 19 | 194.6000 | -4.40 | (-2.21%) | 1 | 195 |
| 02.06.2023 13:11:50 | 18 | 196.9000 | -2.10 | (-1.06%) | 12 | 2 363 |
| 02.06.2023 13:08:01 | 17 | 196.0000 | -3.00 | (-1.51%) | 2 | 392 |
| 02.06.2023 12:56:29 | 16 | 197.9000 | -1.10 | (-0.55%) | 5 | 990 |
| 02.06.2023 12:16:46 | 15 | 196.9000 | -2.10 | (-1.06%) | 10 | 1 969 |
| 02.06.2023 12:16:07 | 14 | 196.0000 | -3.00 | (-1.51%) | 10 | 1 960 |
| 02.06.2023 12:01:08 | 13 | 194.1000 | -4.90 | (-2.46%) | 74 | 14 363 |
| 02.06.2023 11:35:07 | 12 | 195.2000 | -3.80 | (-1.91%) | 4 | 781 |
| 02.06.2023 11:18:06 | 11 | 195.0000 | -4.00 | (-2.01%) | 45 | 8 775 |
| 02.06.2023 11:13:33 | 10 | 195.0000 | -4.00 | (-2.01%) | 7 | 1 365 |
| 02.06.2023 11:13:30 | 9 | 196.7000 | -2.30 | (-1.16%) | 41 | 8 065 |
| 02.06.2023 10:28:49 | 8 | 194.0000 | -5.00 | (-2.51%) | 4 | 776 |
| 02.06.2023 10:13:40 | 7 | 193.6000 | -5.40 | (-2.71%) | 6 | 1 162 |
| 02.06.2023 10:04:55 | 6 | 192.8000 | -6.20 | (-3.12%) | 9 | 1 735 |
| 02.06.2023 09:44:16 | 5 | 193.8000 | -5.20 | (-2.61%) | 97 | 18 799 |
| 02.06.2023 09:00:00 | 4 | 198.8000 | -0.20 | (-0.10%) | 3 | 596 |
| 02.06.2023 09:00:00 | 3 | 198.8000 | -0.20 | (-0.10%) | 3 | 596 |
| 02.06.2023 09:00:00 | 2 | 198.8000 | -0.20 | (-0.10%) | 2 | 398 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2023 09:00:00 | 1 | 198.8000 | -0.20 | (-0.10%) | 5 | 994 |
| 01.06.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2023 16:45:39 | 39 | 199.0000 | +3.90 | (+2.00%) | 4 | 796 |
| 01.06.2023 16:45:39 | 38 | 195.1000 | -0.00 | (-0.00%) | 6 | 1 171 |
| 01.06.2023 16:08:37 | 37 | 193.9000 | -1.20 | (-0.62%) | 7 | 1 357 |
| 01.06.2023 16:05:38 | 36 | 190.1000 | -5.00 | (-2.56%) | 5 | 951 |
| 01.06.2023 15:46:02 | 35 | 193.7000 | -1.40 | (-0.72%) | 3 | 581 |
| 01.06.2023 15:35:11 | 34 | 190.2000 | -4.90 | (-2.51%) | 12 | 2 282 |
| 01.06.2023 15:35:11 | 33 | 190.4000 | -4.70 | (-2.41%) | 7 | 1 333 |
| 01.06.2023 15:35:11 | 32 | 191.0000 | -4.10 | (-2.10%) | 6 | 1 146 |
| 01.06.2023 15:35:11 | 31 | 191.4000 | -3.70 | (-1.90%) | 25 | 4 785 |
| 01.06.2023 14:37:50 | 30 | 189.4000 | -5.70 | (-2.92%) | 11 | 2 083 |
| 01.06.2023 14:37:50 | 29 | 189.6000 | -5.50 | (-2.82%) | 8 | 1 517 |
| 01.06.2023 14:37:50 | 28 | 190.0000 | -5.10 | (-2.61%) | 8 | 1 520 |
| 01.06.2023 14:37:50 | 27 | 190.0000 | -5.10 | (-2.61%) | 1 | 190 |
| 01.06.2023 14:37:50 | 26 | 190.0000 | -5.10 | (-2.61%) | 10 | 1 900 |
| 01.06.2023 14:37:50 | 25 | 190.0000 | -5.10 | (-2.61%) | 5 | 950 |
| 01.06.2023 14:37:50 | 24 | 190.4000 | -4.70 | (-2.41%) | 10 | 1 904 |
| 01.06.2023 14:37:50 | 23 | 190.4000 | -4.70 | (-2.41%) | 10 | 1 904 |
| 01.06.2023 14:37:50 | 22 | 190.4000 | -4.70 | (-2.41%) | 9 | 1 714 |
| 01.06.2023 14:18:53 | 21 | 191.0000 | -4.10 | (-2.10%) | 3 | 573 |
| 01.06.2023 13:12:27 | 20 | 191.0000 | -4.10 | (-2.10%) | 10 | 1 910 |
| 01.06.2023 13:12:27 | 19 | 191.0000 | -4.10 | (-2.10%) | 4 | 764 |
| 01.06.2023 13:11:58 | 18 | 191.3000 | -3.80 | (-1.95%) | 5 | 957 |
| 01.06.2023 13:11:55 | 17 | 191.4000 | -3.70 | (-1.90%) | 10 | 1 914 |
| 01.06.2023 12:49:22 | 16 | 192.0000 | -3.10 | (-1.59%) | 5 | 960 |
| 01.06.2023 12:18:00 | 15 | 193.4000 | -1.70 | (-0.87%) | 8 | 1 547 |
| 01.06.2023 12:11:57 | 14 | 193.0000 | -2.10 | (-1.08%) | 4 | 772 |
| 01.06.2023 12:06:24 | 13 | 193.4000 | -1.70 | (-0.87%) | 4 | 774 |
| 01.06.2023 11:58:37 | 12 | 193.4000 | -1.70 | (-0.87%) | 4 | 774 |
| 01.06.2023 11:54:28 | 11 | 193.4000 | -1.70 | (-0.87%) | 3 | 580 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2023 11:43:43 | 10 | 192.3000 | -2.80 | (-1.44%) | 1 | 192 |
| 01.06.2023 11:03:10 | 9 | 192.0000 | -3.10 | (-1.59%) | 8 | 1 536 |
| 01.06.2023 11:02:07 | 8 | 192.4000 | -2.70 | (-1.38%) | 5 | 962 |
| 01.06.2023 10:54:19 | 7 | 192.3000 | -2.80 | (-1.44%) | 10 | 1 923 |
| 01.06.2023 10:54:19 | 6 | 192.3000 | -2.80 | (-1.44%) | 10 | 1 923 |
| 01.06.2023 10:54:19 | 5 | 192.3000 | -2.80 | (-1.44%) | 9 | 1 731 |
| 01.06.2023 10:41:37 | 4 | 194.2000 | -0.90 | (-0.46%) | 2 | 388 |
| 01.06.2023 10:07:31 | 3 | 194.2000 | -0.90 | (-0.46%) | 13 | 2 525 |
| 01.06.2023 09:52:29 | 2 | 193.1000 | -2.00 | (-1.03%) | 1 | 193 |
| 01.06.2023 09:40:44 | 1 | 192.9000 | -2.20 | (-1.13%) | 1 | 193 |
| 31.05.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.05.2023 16:24:16 | 29 | 195.1000 | -0.60 | (-0.31%) | 4 | 780 |
| 31.05.2023 15:51:46 | 28 | 191.4000 | -4.30 | (-2.20%) | 2 | 383 |
| 31.05.2023 14:50:21 | 27 | 192.9000 | -2.80 | (-1.43%) | 30 | 5 787 |
| 31.05.2023 14:42:09 | 26 | 192.0000 | -3.70 | (-1.89%) | 3 | 576 |
| 31.05.2023 14:42:09 | 25 | 192.0000 | -3.70 | (-1.89%) | 2 | 384 |
| 31.05.2023 14:32:14 | 24 | 192.0000 | -3.70 | (-1.89%) | 8 | 1 536 |
| 31.05.2023 14:28:37 | 23 | 191.3000 | -4.40 | (-2.25%) | 4 | 765 |
| 31.05.2023 14:28:37 | 22 | 191.5000 | -4.20 | (-2.15%) | 1 | 192 |
| 31.05.2023 14:28:37 | 21 | 192.0000 | -3.70 | (-1.89%) | 10 | 1 920 |
| 31.05.2023 14:28:37 | 20 | 192.0000 | -3.70 | (-1.89%) | 11 | 2 112 |
| 31.05.2023 14:27:36 | 19 | 192.2000 | -3.50 | (-1.79%) | 10 | 1 922 |
| 31.05.2023 14:27:34 | 18 | 192.4000 | -3.30 | (-1.69%) | 11 | 2 116 |
| 31.05.2023 14:27:34 | 17 | 192.4000 | -3.30 | (-1.69%) | 11 | 2 116 |
| 31.05.2023 14:27:34 | 16 | 192.4000 | -3.30 | (-1.69%) | 10 | 1 924 |
| 31.05.2023 14:01:59 | 15 | 194.8000 | -0.90 | (-0.46%) | 1 | 195 |
| 31.05.2023 13:27:56 | 14 | 193.0000 | -2.70 | (-1.38%) | 11 | 2 123 |
| 31.05.2023 13:27:56 | 13 | 193.0000 | -2.70 | (-1.38%) | 16 | 3 088 |
| 31.05.2023 12:30:39 | 12 | 194.0000 | -1.70 | (-0.87%) | 8 | 1 552 |
| 31.05.2023 12:19:53 | 11 | 194.1000 | -1.60 | (-0.82%) | 10 | 1 941 |
| 31.05.2023 12:19:53 | 10 | 194.1000 | -1.60 | (-0.82%) | 10 | 1 941 |
| 31.05.2023 11:01:57 | 9 | 195.4000 | -0.30 | (-0.15%) | 5 | 977 |
| 31.05.2023 10:55:54 | 8 | 195.0000 | -0.70 | (-0.36%) | 20 | 3 900 |
| 31.05.2023 09:53:42 | 7 | 195.7000 | 0.00 | (0.00%) | 3 | 587 |
| 31.05.2023 09:38:38 | 6 | 196.0000 | +0.30 | (+0.15%) | 1 | 196 |
| 31.05.2023 09:31:47 | 5 | 196.5000 | +0.80 | (+0.41%) | 10 | 1 965 |
| 31.05.2023 09:22:35 | 4 | 194.0000 | -1.70 | (-0.87%) | 3 | 582 |
| 31.05.2023 09:22:35 | 3 | 194.0000 | -1.70 | (-0.87%) | 100 | 19 400 |
| 31.05.2023 09:16:48 | 2 | 194.5000 | -1.20 | (-0.61%) | 10 | 1 945 |
| 31.05.2023 09:00:00 | 1 | 195.7000 | 0.00 | (0.00%) | 18 | 3 523 |
| 30.05.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2023 16:00:15 | 18 | 195.7000 | -0.50 | (-0.25%) | 20 | 3 914 |
Z ostatnich 5 dni
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 106 037 786 879 |
| Enterprise Value: | 158 004 791 379 |
| 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/ |
