Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CEZ
230.80-1.20(-0.52%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:30:23 | 8 | 230.8000 | -1.20 | (-0.52%) | 1 | 231 |
| 15:31:09 | 7 | 232.4000 | +0.40 | (+0.17%) | 8 | 1 859 |
| 15:31:09 | 6 | 232.4000 | +0.40 | (+0.17%) | 3 | 697 |
| 14:05:39 | 5 | 232.4000 | +0.40 | (+0.17%) | 10 | 2 324 |
| 11:31:18 | 4 | 233.0000 | +1.00 | (+0.43%) | 5 | 1 165 |
| 09:27:30 | 3 | 232.2000 | +0.20 | (+0.09%) | 1 | 232 |
| 09:00:02 | 2 | 232.0000 | 0.00 | (0.00%) | 1 | 232 |
| 09:00:00 | 1 | 232.0000 | 0.00 | (0.00%) | 1 | 232 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 17.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2026 16:45:40 | 12 | 232.0000 | -0.40 | (-0.17%) | 6 | 1 392 |
| 17.07.2026 15:08:18 | 11 | 231.6000 | -0.80 | (-0.34%) | 5 | 1 158 |
| 17.07.2026 13:39:17 | 10 | 231.2000 | -1.20 | (-0.52%) | 8 | 1 850 |
| 17.07.2026 13:31:00 | 9 | 231.2000 | -1.20 | (-0.52%) | 5 | 1 156 |
| 17.07.2026 12:49:25 | 8 | 231.4000 | -1.00 | (-0.43%) | 15 | 3 471 |
| 17.07.2026 12:37:05 | 7 | 231.4000 | -1.00 | (-0.43%) | 7 | 1 620 |
| 17.07.2026 11:21:11 | 6 | 233.0000 | +0.60 | (+0.26%) | 2 | 466 |
| 17.07.2026 10:26:50 | 5 | 233.0000 | +0.60 | (+0.26%) | 4 | 932 |
| 17.07.2026 10:24:03 | 4 | 234.4000 | +2.00 | (+0.86%) | 1 | 234 |
| 17.07.2026 10:11:29 | 3 | 234.2000 | +1.80 | (+0.77%) | 6 | 1 405 |
| 17.07.2026 09:02:47 | 2 | 233.8000 | +1.40 | (+0.60%) | 4 | 935 |
| 17.07.2026 09:00:00 | 1 | 233.0000 | +0.60 | (+0.26%) | 1 | 233 |
| 16.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.07.2026 15:57:50 | 15 | 232.4000 | +1.60 | (+0.69%) | 2 | 465 |
| 16.07.2026 14:58:16 | 14 | 232.8000 | +2.00 | (+0.87%) | 4 | 931 |
| 16.07.2026 13:07:20 | 13 | 233.4000 | +2.60 | (+1.13%) | 3 | 700 |
| 16.07.2026 13:07:20 | 12 | 233.2000 | +2.40 | (+1.04%) | 1 | 233 |
| 16.07.2026 12:39:12 | 11 | 233.0000 | +2.20 | (+0.95%) | 30 | 6 990 |
| 16.07.2026 11:38:32 | 10 | 232.4000 | +1.60 | (+0.69%) | 6 | 1 394 |
| 16.07.2026 11:34:36 | 9 | 232.4000 | +1.60 | (+0.69%) | 10 | 2 324 |
| 16.07.2026 11:15:02 | 8 | 232.6000 | +1.80 | (+0.78%) | 1 | 233 |
| 16.07.2026 11:15:02 | 7 | 232.6000 | +1.80 | (+0.78%) | 6 | 1 396 |
| 16.07.2026 10:01:04 | 6 | 232.0000 | +1.20 | (+0.52%) | 30 | 6 960 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.07.2026 09:27:08 | 5 | 231.2000 | +0.40 | (+0.17%) | 1 | 231 |
| 16.07.2026 09:12:36 | 4 | 231.2000 | +0.40 | (+0.17%) | 12 | 2 774 |
| 16.07.2026 09:07:35 | 3 | 231.0000 | +0.20 | (+0.09%) | 1 | 231 |
| 16.07.2026 09:00:00 | 2 | 228.0000 | -2.80 | (-1.21%) | 12 | 2 736 |
| 16.07.2026 09:00:00 | 1 | 228.0000 | -2.80 | (-1.21%) | 8 | 1 824 |
| 15.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.07.2026 16:08:25 | 12 | 230.8000 | +8.20 | (+3.68%) | 5 | 1 154 |
| 15.07.2026 13:12:02 | 11 | 232.6000 | +10.00 | (+4.49%) | 1 | 233 |
| 15.07.2026 11:39:50 | 10 | 231.2000 | +8.60 | (+3.86%) | 8 | 1 850 |
| 15.07.2026 11:30:32 | 9 | 232.6000 | +10.00 | (+4.49%) | 1 | 233 |
| 15.07.2026 11:30:32 | 8 | 232.6000 | +10.00 | (+4.49%) | 2 | 465 |
| 15.07.2026 11:30:32 | 7 | 232.0000 | +9.40 | (+4.22%) | 5 | 1 160 |
| 15.07.2026 11:29:07 | 6 | 231.2000 | +8.60 | (+3.86%) | 10 | 2 312 |
| 15.07.2026 09:16:44 | 5 | 230.2000 | +7.60 | (+3.41%) | 2 | 460 |
| 15.07.2026 09:01:13 | 4 | 232.4000 | +9.80 | (+4.40%) | 5 | 1 162 |
| 15.07.2026 09:01:12 | 3 | 231.0000 | +8.40 | (+3.77%) | 1 | 231 |
| 15.07.2026 09:01:12 | 2 | 231.0000 | +8.40 | (+3.77%) | 7 | 1 617 |
| 15.07.2026 09:00:00 | 1 | 222.6000 | -0.00 | (-0.00%) | 1 | 223 |
| 14.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.07.2026 16:26:14 | 14 | 222.6000 | +2.60 | (+1.18%) | 1 | 223 |
| 14.07.2026 16:26:13 | 13 | 222.6000 | +2.60 | (+1.18%) | 6 | 1 336 |
| 14.07.2026 16:25:10 | 12 | 232.0000 | +12.00 | (+5.45%) | 1 | 232 |
| 14.07.2026 16:25:10 | 11 | 232.0000 | +12.00 | (+5.45%) | 6 | 1 392 |
| 14.07.2026 16:05:48 | 10 | 231.0000 | +11.00 | (+5.00%) | 83 | 19 173 |
| 14.07.2026 14:17:07 | 9 | 231.0000 | +11.00 | (+5.00%) | 1 | 231 |
| 14.07.2026 14:01:55 | 8 | 231.0000 | +11.00 | (+5.00%) | 6 | 1 386 |
| 14.07.2026 14:01:55 | 7 | 230.8000 | +10.80 | (+4.91%) | 4 | 923 |
| 14.07.2026 12:51:52 | 6 | 230.0000 | +10.00 | (+4.55%) | 33 | 7 590 |
| 14.07.2026 11:27:19 | 5 | 230.8000 | +10.80 | (+4.91%) | 3 | 692 |
| 14.07.2026 11:23:20 | 4 | 229.4000 | +9.40 | (+4.27%) | 16 | 3 670 |
| 14.07.2026 09:57:00 | 3 | 230.8000 | +10.80 | (+4.91%) | 6 | 1 385 |
| 14.07.2026 09:06:42 | 2 | 230.0000 | +10.00 | (+4.55%) | 25 | 5 750 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.07.2026 09:05:41 | 1 | 229.0000 | +9.00 | (+4.09%) | 9 | 2 061 |
| 13.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 16:31:09 | 25 | 220.0000 | -10.60 | (-4.60%) | 1 | 220 |
| 13.07.2026 16:31:09 | 24 | 220.0000 | -10.60 | (-4.60%) | 2 | 440 |
| 13.07.2026 16:31:09 | 23 | 220.0000 | -10.60 | (-4.60%) | 1 | 220 |
| 13.07.2026 16:31:09 | 22 | 220.0000 | -10.60 | (-4.60%) | 1 | 220 |
| 13.07.2026 16:31:09 | 21 | 222.6000 | -8.00 | (-3.47%) | 6 | 1 336 |
| 13.07.2026 16:31:09 | 20 | 222.8000 | -7.80 | (-3.38%) | 9 | 2 005 |
| 13.07.2026 14:55:55 | 19 | 230.2000 | -0.40 | (-0.17%) | 200 | 46 040 |
| 13.07.2026 13:03:22 | 18 | 230.6000 | -0.00 | (-0.00%) | 19 | 4 381 |
| 13.07.2026 11:27:13 | 17 | 231.8000 | +1.20 | (+0.52%) | 12 | 2 782 |
| 13.07.2026 10:48:03 | 16 | 231.0000 | +0.40 | (+0.17%) | 10 | 2 310 |
| 13.07.2026 10:45:00 | 15 | 231.0000 | +0.40 | (+0.17%) | 15 | 3 465 |
| 13.07.2026 10:36:23 | 14 | 231.0000 | +0.40 | (+0.17%) | 210 | 48 510 |
| 13.07.2026 10:36:23 | 13 | 231.0000 | +0.40 | (+0.17%) | 11 | 2 541 |
| 13.07.2026 10:13:24 | 12 | 230.6000 | -0.00 | (-0.00%) | 10 | 2 306 |
| 13.07.2026 10:10:21 | 11 | 230.6000 | -0.00 | (-0.00%) | 8 | 1 845 |
| 13.07.2026 10:10:21 | 10 | 230.6000 | -0.00 | (-0.00%) | 72 | 16 603 |
| 13.07.2026 09:06:34 | 9 | 230.6000 | -0.00 | (-0.00%) | 5 | 1 153 |
| 13.07.2026 09:01:32 | 8 | 230.6000 | -0.00 | (-0.00%) | 1 | 231 |
| 13.07.2026 09:01:32 | 7 | 230.6000 | -0.00 | (-0.00%) | 4 | 922 |
| 13.07.2026 09:00:00 | 6 | 230.6000 | -0.00 | (-0.00%) | 2 | 461 |
| 13.07.2026 09:00:00 | 5 | 230.6000 | -0.00 | (-0.00%) | 3 | 692 |
| 13.07.2026 09:00:00 | 4 | 230.6000 | -0.00 | (-0.00%) | 27 | 6 226 |
| 13.07.2026 09:00:00 | 3 | 230.6000 | -0.00 | (-0.00%) | 9 | 2 075 |
| 13.07.2026 09:00:00 | 2 | 230.6000 | -0.00 | (-0.00%) | 18 | 4 151 |
| 13.07.2026 09:00:00 | 1 | 230.6000 | -0.00 | (-0.00%) | 10 | 2 306 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 124 168 036 377 |
| Enterprise Value: | 175 496 813 877 |
| 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
