Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje CEZ
83.00+0.30(+0.36%)ČEZ. A.S.
GPW - Akcje/PDA - Notowania ciągłe
| 04.06.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:16:57 | 16 | 83.0000 | +0.30 | (+0.36%) | 500 | 41 500 |
| 13:13:07 | 15 | 83.2000 | +0.50 | (+0.60%) | 15 | 1 248 |
| 11:33:51 | 14 | 83.0000 | +0.30 | (+0.36%) | 10 | 830 |
| 10:53:18 | 13 | 83.0000 | +0.30 | (+0.36%) | 12 | 996 |
| 10:43:17 | 12 | 83.0000 | +0.30 | (+0.36%) | 50 | 4 150 |
| 10:33:11 | 11 | 83.5000 | +0.80 | (+0.97%) | 60 | 5 010 |
| 10:26:42 | 10 | 83.0000 | +0.30 | (+0.36%) | 50 | 4 150 |
| 10:26:42 | 9 | 83.0000 | +0.30 | (+0.36%) | 20 | 1 660 |
| 10:03:32 | 8 | 83.4000 | +0.70 | (+0.85%) | 48 | 4 003 |
| 09:40:14 | 7 | 83.0000 | +0.30 | (+0.36%) | 10 | 830 |
| 09:40:14 | 6 | 83.0000 | +0.30 | (+0.36%) | 20 | 1 660 |
| 09:28:52 | 5 | 83.0000 | +0.30 | (+0.36%) | 15 | 1 245 |
| 09:00:00 | 4 | 83.0000 | +0.30 | (+0.36%) | 51 | 4 233 |
| 09:00:00 | 3 | 83.0000 | +0.30 | (+0.36%) | 10 | 830 |
| 09:00:00 | 2 | 83.0000 | +0.30 | (+0.36%) | 12 | 996 |
| 09:00:00 | 1 | 83.0000 | +0.30 | (+0.36%) | 12 | 996 |
| 03.06.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2020 16:35:44 | 33 | 82.7000 | +2.20 | (+2.73%) | 15 | 1 241 |
| 03.06.2020 15:27:13 | 32 | 82.7000 | +2.20 | (+2.73%) | 37 | 3 060 |
| 03.06.2020 15:18:10 | 31 | 82.7000 | +2.20 | (+2.73%) | 5 | 414 |
| 03.06.2020 15:12:22 | 30 | 82.0000 | +1.50 | (+1.86%) | 15 | 1 230 |
| 03.06.2020 15:12:22 | 29 | 82.0000 | +1.50 | (+1.86%) | 50 | 4 100 |
| 03.06.2020 15:02:55 | 28 | 81.8000 | +1.30 | (+1.61%) | 15 | 1 227 |
| 03.06.2020 14:51:23 | 27 | 81.7000 | +1.20 | (+1.49%) | 26 | 2 124 |
| 03.06.2020 14:47:50 | 26 | 81.7000 | +1.20 | (+1.49%) | 3 | 245 |
| 03.06.2020 13:43:51 | 25 | 81.7000 | +1.20 | (+1.49%) | 200 | 16 340 |
| 03.06.2020 12:52:03 | 24 | 81.8000 | +1.30 | (+1.61%) | 13 | 1 063 |
| 03.06.2020 12:52:03 | 23 | 81.8000 | +1.30 | (+1.61%) | 10 | 818 |
| 03.06.2020 12:52:03 | 22 | 81.8000 | +1.30 | (+1.61%) | 5 | 409 |
| 03.06.2020 12:51:38 | 21 | 81.6000 | +1.10 | (+1.37%) | 22 | 1 795 |
| 03.06.2020 12:51:38 | 20 | 81.5000 | +1.00 | (+1.24%) | 50 | 4 075 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2020 12:37:41 | 19 | 81.6000 | +1.10 | (+1.37%) | 28 | 2 285 |
| 03.06.2020 11:49:19 | 18 | 81.8000 | +1.30 | (+1.61%) | 26 | 2 127 |
| 03.06.2020 11:48:13 | 17 | 81.8000 | +1.30 | (+1.61%) | 8 | 654 |
| 03.06.2020 11:44:41 | 16 | 81.8000 | +1.30 | (+1.61%) | 10 | 818 |
| 03.06.2020 11:34:15 | 15 | 81.8000 | +1.30 | (+1.61%) | 2 | 164 |
| 03.06.2020 11:27:38 | 14 | 81.8000 | +1.30 | (+1.61%) | 49 | 4 008 |
| 03.06.2020 10:57:45 | 13 | 80.9000 | +0.40 | (+0.50%) | 130 | 10 517 |
| 03.06.2020 10:54:40 | 12 | 81.0000 | +0.50 | (+0.62%) | 1 | 81 |
| 03.06.2020 10:54:40 | 11 | 81.0000 | +0.50 | (+0.62%) | 20 | 1 620 |
| 03.06.2020 10:54:40 | 10 | 81.0000 | +0.50 | (+0.62%) | 188 | 15 228 |
| 03.06.2020 10:38:52 | 9 | 81.0000 | +0.50 | (+0.62%) | 12 | 972 |
| 03.06.2020 10:25:36 | 8 | 81.0000 | +0.50 | (+0.62%) | 50 | 4 050 |
| 03.06.2020 09:54:11 | 7 | 80.8000 | +0.30 | (+0.37%) | 45 | 3 636 |
| 03.06.2020 09:50:03 | 6 | 80.8000 | +0.30 | (+0.37%) | 5 | 404 |
| 03.06.2020 09:46:47 | 5 | 80.7000 | +0.20 | (+0.25%) | 50 | 4 035 |
| 03.06.2020 09:10:08 | 4 | 80.7000 | +0.20 | (+0.25%) | 12 | 968 |
| 03.06.2020 09:00:00 | 3 | 80.5000 | 0.00 | (0.00%) | 10 | 805 |
| 03.06.2020 09:00:00 | 2 | 80.5000 | 0.00 | (0.00%) | 65 | 5 233 |
| 03.06.2020 09:00:00 | 1 | 80.5000 | 0.00 | (0.00%) | 10 | 805 |
| 02.06.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2020 16:46:15 | 17 | 80.5000 | +1.00 | (+1.26%) | 25 | 2 013 |
| 02.06.2020 15:23:11 | 16 | 80.5000 | +1.00 | (+1.26%) | 55 | 4 428 |
| 02.06.2020 14:53:38 | 15 | 80.5000 | +1.00 | (+1.26%) | 6 | 483 |
| 02.06.2020 13:07:36 | 14 | 80.5000 | +1.00 | (+1.26%) | 8 | 644 |
| 02.06.2020 12:59:17 | 13 | 80.2000 | +0.70 | (+0.88%) | 30 | 2 406 |
| 02.06.2020 12:25:24 | 12 | 80.3000 | +0.80 | (+1.01%) | 10 | 803 |
| 02.06.2020 12:09:55 | 11 | 80.5000 | +1.00 | (+1.26%) | 100 | 8 050 |
| 02.06.2020 11:29:59 | 10 | 80.4000 | +0.90 | (+1.13%) | 43 | 3 457 |
| 02.06.2020 11:28:56 | 9 | 80.4000 | +0.90 | (+1.13%) | 5 | 402 |
| 02.06.2020 10:58:03 | 8 | 80.2000 | +0.70 | (+0.88%) | 35 | 2 807 |
| 02.06.2020 10:24:24 | 7 | 80.5000 | +1.00 | (+1.26%) | 35 | 2 818 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2020 09:55:30 | 6 | 80.5000 | +1.00 | (+1.26%) | 21 | 1 691 |
| 02.06.2020 09:06:46 | 5 | 80.0000 | +0.50 | (+0.63%) | 25 | 2 000 |
| 02.06.2020 09:00:53 | 4 | 80.2000 | +0.70 | (+0.88%) | 12 | 962 |
| 02.06.2020 09:00:12 | 3 | 80.0000 | +0.50 | (+0.63%) | 18 | 1 440 |
| 02.06.2020 09:00:00 | 2 | 80.5000 | +1.00 | (+1.26%) | 13 | 1 047 |
| 02.06.2020 09:00:00 | 1 | 80.5000 | +1.00 | (+1.26%) | 30 | 2 415 |
| 01.06.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2020 15:59:44 | 25 | 79.5000 | +0.90 | (+1.15%) | 500 | 39 750 |
| 01.06.2020 15:59:42 | 24 | 79.5000 | +0.90 | (+1.15%) | 1000 | 79 500 |
| 01.06.2020 15:59:42 | 23 | 79.5000 | +0.90 | (+1.15%) | 1000 | 79 500 |
| 01.06.2020 15:59:41 | 22 | 79.5000 | +0.90 | (+1.15%) | 1000 | 79 500 |
| 01.06.2020 15:52:17 | 21 | 79.7000 | +1.10 | (+1.40%) | 19 | 1 514 |
| 01.06.2020 15:42:02 | 20 | 79.5000 | +0.90 | (+1.15%) | 1000 | 79 500 |
| 01.06.2020 15:42:01 | 19 | 79.5000 | +0.90 | (+1.15%) | 1000 | 79 500 |
| 01.06.2020 15:42:01 | 18 | 79.5000 | +0.90 | (+1.15%) | 1000 | 79 500 |
| 01.06.2020 15:35:36 | 17 | 79.7000 | +1.10 | (+1.40%) | 12 | 956 |
| 01.06.2020 15:09:38 | 16 | 79.7000 | +1.10 | (+1.40%) | 14 | 1 116 |
| 01.06.2020 14:44:49 | 15 | 79.8000 | +1.20 | (+1.53%) | 27 | 2 155 |
| 01.06.2020 14:38:52 | 14 | 80.2000 | +1.60 | (+2.04%) | 15 | 1 203 |
| 01.06.2020 14:27:10 | 13 | 80.2000 | +1.60 | (+2.04%) | 24 | 1 925 |
| 01.06.2020 14:27:10 | 12 | 80.2000 | +1.60 | (+2.04%) | 13 | 1 043 |
| 01.06.2020 14:20:20 | 11 | 80.2000 | +1.60 | (+2.04%) | 37 | 2 967 |
| 01.06.2020 13:46:16 | 10 | 79.8000 | +1.20 | (+1.53%) | 100 | 7 980 |
| 01.06.2020 13:23:28 | 9 | 79.9000 | +1.30 | (+1.65%) | 20 | 1 598 |
| 01.06.2020 12:11:30 | 8 | 79.9000 | +1.30 | (+1.65%) | 16 | 1 278 |
| 01.06.2020 11:56:49 | 7 | 79.9000 | +1.30 | (+1.65%) | 5 | 400 |
| 01.06.2020 11:56:49 | 6 | 79.7000 | +1.10 | (+1.40%) | 28 | 2 232 |
| 01.06.2020 11:56:49 | 5 | 79.7000 | +1.10 | (+1.40%) | 10 | 797 |
| 01.06.2020 10:26:40 | 4 | 79.5000 | +0.90 | (+1.15%) | 2 | 159 |
| 01.06.2020 09:20:19 | 3 | 79.5000 | +0.90 | (+1.15%) | 69 | 5 486 |
| 01.06.2020 09:20:19 | 2 | 79.5000 | +0.90 | (+1.15%) | 10 | 795 |
| 01.06.2020 09:11:37 | 1 | 79.0000 | +0.40 | (+0.51%) | 10 | 790 |
| 29.05.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2020 15:47:31 | 15 | 78.6000 | -1.30 | (-1.63%) | 50 | 3 930 |
| 29.05.2020 15:36:25 | 14 | 78.4000 | -1.50 | (-1.88%) | 20 | 1 568 |
| 29.05.2020 13:49:37 | 13 | 78.0000 | -1.90 | (-2.38%) | 25 | 1 950 |
| 29.05.2020 12:02:16 | 12 | 77.5000 | -2.40 | (-3.00%) | 2 | 155 |
| 29.05.2020 12:00:14 | 11 | 77.8000 | -2.10 | (-2.63%) | 10 | 778 |
| 29.05.2020 11:42:26 | 10 | 78.0000 | -1.90 | (-2.38%) | 400 | 31 200 |
| 29.05.2020 11:41:20 | 9 | 78.3000 | -1.60 | (-2.00%) | 25 | 1 958 |
| 29.05.2020 11:17:20 | 8 | 78.0000 | -1.90 | (-2.38%) | 10 | 780 |
| 29.05.2020 11:11:18 | 7 | 78.0000 | -1.90 | (-2.38%) | 9 | 702 |
Z ostatnich 5 dni
Informacje
| ISIN: | CZ0005112300 |
|---|---|
| Data debiutu: | 25.10.2006 |
| Liczba akcji: | 537 989 759 |
| Kapitalizacja: | 44 653 149 997 |
| Sektor: | GPW: Energetyka |
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/ |
