Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CEZ
226.00+1.00(+0.44%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.05.2026 13:39:13 | 17 | 226.0000 | +1.00 | (+0.44%) | 4 | 904 |
| 19.05.2026 13:09:55 | 16 | 226.0000 | +1.00 | (+0.44%) | 500 | 113 000 |
| 19.05.2026 12:13:57 | 15 | 226.2000 | +1.20 | (+0.53%) | 35 | 7 917 |
| 19.05.2026 11:24:55 | 14 | 226.0000 | +1.00 | (+0.44%) | 1 | 226 |
| 19.05.2026 11:23:24 | 13 | 226.8000 | +1.80 | (+0.80%) | 4 | 907 |
| 19.05.2026 10:55:08 | 12 | 226.4000 | +1.40 | (+0.62%) | 1 | 226 |
| 19.05.2026 10:45:11 | 11 | 226.8000 | +1.80 | (+0.80%) | 3 | 680 |
| 19.05.2026 09:41:54 | 10 | 224.4000 | -0.60 | (-0.27%) | 1 | 224 |
| 19.05.2026 09:03:05 | 9 | 224.4000 | -0.60 | (-0.27%) | 10 | 2 244 |
| 19.05.2026 09:00:01 | 8 | 225.0000 | 0.00 | (0.00%) | 2 | 450 |
| 19.05.2026 09:00:01 | 7 | 225.0000 | 0.00 | (0.00%) | 5 | 1 125 |
| 19.05.2026 09:00:01 | 6 | 225.0000 | 0.00 | (0.00%) | 5 | 1 125 |
| 19.05.2026 09:00:01 | 5 | 225.0000 | 0.00 | (0.00%) | 19 | 4 275 |
| 19.05.2026 09:00:00 | 4 | 225.0000 | 0.00 | (0.00%) | 7 | 1 575 |
| 19.05.2026 09:00:00 | 3 | 225.0000 | 0.00 | (0.00%) | 3 | 675 |
| 19.05.2026 09:00:00 | 2 | 225.0000 | 0.00 | (0.00%) | 4 | 900 |
| 19.05.2026 09:00:00 | 1 | 225.0000 | 0.00 | (0.00%) | 5 | 1 125 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 18.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.05.2026 16:42:53 | 33 | 225.0000 | +6.40 | (+2.93%) | 8 | 1 800 |
| 18.05.2026 16:19:47 | 32 | 223.0000 | +4.40 | (+2.01%) | 4997 | 1 114 331 |
| 18.05.2026 16:19:47 | 31 | 224.0000 | +5.40 | (+2.47%) | 3 | 672 |
| 18.05.2026 14:27:22 | 30 | 224.2000 | +5.60 | (+2.56%) | 6 | 1 345 |
| 18.05.2026 14:13:35 | 29 | 225.0000 | +6.40 | (+2.93%) | 4 | 900 |
| 18.05.2026 12:46:32 | 28 | 224.0000 | +5.40 | (+2.47%) | 22 | 4 928 |
| 18.05.2026 12:31:01 | 27 | 223.8000 | +5.20 | (+2.38%) | 12 | 2 686 |
| 18.05.2026 11:43:24 | 26 | 223.4000 | +4.80 | (+2.20%) | 1 | 223 |
| 18.05.2026 11:35:25 | 25 | 223.0000 | +4.40 | (+2.01%) | 5 | 1 115 |
| 18.05.2026 11:22:46 | 24 | 223.8000 | +5.20 | (+2.38%) | 10 | 2 238 |
| 18.05.2026 11:21:53 | 23 | 223.6000 | +5.00 | (+2.29%) | 1 | 224 |
| 18.05.2026 11:20:14 | 22 | 223.4000 | +4.80 | (+2.20%) | 25 | 5 585 |
| 18.05.2026 11:11:18 | 21 | 223.0000 | +4.40 | (+2.01%) | 42 | 9 366 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.05.2026 11:06:32 | 20 | 223.0000 | +4.40 | (+2.01%) | 4 | 892 |
| 18.05.2026 10:19:26 | 19 | 222.0000 | +3.40 | (+1.56%) | 13 | 2 886 |
| 18.05.2026 10:17:27 | 18 | 221.8000 | +3.20 | (+1.46%) | 10 | 2 218 |
| 18.05.2026 10:08:43 | 17 | 221.0000 | +2.40 | (+1.10%) | 5 | 1 105 |
| 18.05.2026 10:08:40 | 16 | 221.0000 | +2.40 | (+1.10%) | 19995 | 4 418 895 |
| 18.05.2026 10:08:40 | 15 | 221.0000 | +2.40 | (+1.10%) | 5 | 1 105 |
| 18.05.2026 10:06:37 | 14 | 221.0000 | +2.40 | (+1.10%) | 5 | 1 105 |
| 18.05.2026 09:53:23 | 13 | 220.4000 | +1.80 | (+0.82%) | 8 | 1 763 |
| 18.05.2026 09:38:00 | 12 | 221.6000 | +3.00 | (+1.37%) | 4 | 886 |
| 18.05.2026 09:36:19 | 11 | 220.4000 | +1.80 | (+0.82%) | 2 | 441 |
| 18.05.2026 09:36:19 | 10 | 220.4000 | +1.80 | (+0.82%) | 498 | 109 759 |
| 18.05.2026 09:36:19 | 9 | 220.4000 | +1.80 | (+0.82%) | 2 | 441 |
| 18.05.2026 09:18:12 | 8 | 220.4000 | +1.80 | (+0.82%) | 7 | 1 543 |
| 18.05.2026 09:11:04 | 7 | 219.8000 | +1.20 | (+0.55%) | 8 | 1 758 |
| 18.05.2026 09:11:04 | 6 | 219.8000 | +1.20 | (+0.55%) | 13 | 2 857 |
| 18.05.2026 09:07:14 | 5 | 219.6000 | +1.00 | (+0.46%) | 21 | 4 612 |
| 18.05.2026 09:00:05 | 4 | 219.0000 | +0.40 | (+0.18%) | 17 | 3 723 |
| 18.05.2026 09:00:05 | 3 | 219.0000 | +0.40 | (+0.18%) | 49 | 10 731 |
| 18.05.2026 09:00:05 | 2 | 219.0000 | +0.40 | (+0.18%) | 47 | 10 293 |
| 18.05.2026 09:00:05 | 1 | 218.8000 | +0.20 | (+0.09%) | 2 | 438 |
| 15.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2026 16:07:25 | 14 | 218.6000 | +1.20 | (+0.55%) | 1 | 219 |
| 15.05.2026 16:07:25 | 13 | 218.6000 | +1.20 | (+0.55%) | 5 | 1 093 |
| 15.05.2026 15:54:28 | 12 | 218.4000 | +1.00 | (+0.46%) | 5 | 1 092 |
| 15.05.2026 14:35:01 | 11 | 218.4000 | +1.00 | (+0.46%) | 20 | 4 368 |
| 15.05.2026 14:30:05 | 10 | 218.0000 | +0.60 | (+0.28%) | 8 | 1 744 |
| 15.05.2026 14:30:05 | 9 | 218.0000 | +0.60 | (+0.28%) | 22 | 4 796 |
| 15.05.2026 11:45:59 | 8 | 218.0000 | +0.60 | (+0.28%) | 2 | 436 |
| 15.05.2026 11:45:59 | 7 | 217.8000 | +0.40 | (+0.18%) | 1 | 218 |
| 15.05.2026 11:45:49 | 6 | 217.8000 | +0.40 | (+0.18%) | 3 | 653 |
| 15.05.2026 11:21:22 | 5 | 217.8000 | +0.40 | (+0.18%) | 1 | 218 |
| 15.05.2026 10:24:05 | 4 | 217.6000 | +0.20 | (+0.09%) | 5 | 1 088 |
| 15.05.2026 10:23:08 | 3 | 216.8000 | -0.60 | (-0.28%) | 1 | 217 |
| 15.05.2026 09:50:40 | 2 | 217.4000 | +0.00 | (+0.00%) | 3 | 652 |
| 15.05.2026 09:50:40 | 1 | 217.4000 | +0.00 | (+0.00%) | 3 | 652 |
| 14.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 16:29:36 | 10 | 217.4000 | +3.40 | (+1.59%) | 2 | 435 |
| 14.05.2026 14:57:33 | 9 | 216.0000 | +2.00 | (+0.93%) | 5 | 1 080 |
| 14.05.2026 12:51:22 | 8 | 215.2000 | +1.20 | (+0.56%) | 4 | 861 |
| 14.05.2026 12:24:44 | 7 | 215.0000 | +1.00 | (+0.47%) | 5 | 1 075 |
| 14.05.2026 11:20:11 | 6 | 215.8000 | +1.80 | (+0.84%) | 1 | 216 |
| 14.05.2026 11:20:11 | 5 | 215.8000 | +1.80 | (+0.84%) | 4 | 863 |
| 14.05.2026 10:24:33 | 4 | 215.4000 | +1.40 | (+0.65%) | 2 | 431 |
| 14.05.2026 09:29:14 | 3 | 215.0000 | +1.00 | (+0.47%) | 19 | 4 085 |
| 14.05.2026 09:29:14 | 2 | 215.0000 | +1.00 | (+0.47%) | 18 | 3 870 |
| 14.05.2026 09:00:00 | 1 | 215.0000 | +1.00 | (+0.47%) | 2 | 430 |
| 13.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.05.2026 16:05:07 | 6 | 214.0000 | -1.60 | (-0.74%) | 1 | 214 |
| 13.05.2026 10:36:03 | 5 | 213.0000 | -2.60 | (-1.21%) | 5 | 1 065 |
| 13.05.2026 09:00:03 | 4 | 212.8000 | -2.80 | (-1.30%) | 1 | 213 |
| 13.05.2026 09:00:02 | 3 | 214.2000 | -1.40 | (-0.65%) | 8 | 1 714 |
| 13.05.2026 09:00:00 | 2 | 214.2000 | -1.40 | (-0.65%) | 2 | 428 |
| 13.05.2026 09:00:00 | 1 | 214.2000 | -1.40 | (-0.65%) | 1 | 214 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 121 585 685 534 |
| Enterprise Value: | 172 914 463 034 |
| 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
