CEZ as

CEZ
🏛️ poland →
226.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 152.50 152.50 151.20 151.20 0.0M
2021-12-29 154.90 154.90 152.00 152.20 0.0M
2021-12-28 152.50 153.00 151.50 153.00 0.0M
2021-12-27 154.90 154.90 152.50 154.00 0.0M
2021-12-23 152.00 155.00 152.00 153.40 0.0M
2021-12-22 150.50 151.70 150.40 150.90 0.0M
2021-12-21 147.50 151.00 147.00 151.00 0.0M
2021-12-20 145.00 147.50 145.00 147.50 0.0M
2021-12-17 148.00 148.80 147.00 147.00 0.0M
2021-12-16 147.00 148.00 146.70 148.00 0.0M
2021-12-15 148.50 148.50 146.90 146.90 0.0M
2021-12-14 146.00 147.50 144.50 147.00 0.0M
2021-12-13 148.30 148.30 146.10 146.20 0.0M
2021-12-10 147.00 147.00 144.10 146.80 0.0M
2021-12-09 142.50 147.00 142.50 146.50 0.0M
2021-12-08 139.00 144.00 139.00 143.40 0.0M
2021-12-07 139.30 139.30 136.00 138.50 0.0M
2021-12-06 136.60 137.60 134.80 136.00 0.0M
2021-12-03 136.00 137.50 135.40 136.60 0.0M
2021-12-02 135.60 135.60 133.50 135.00 0.0M
2021-12-01 133.20 136.30 133.20 135.60 0.0M
2021-11-30 133.90 134.00 132.30 133.00 0.0M
2021-11-29 130.00 133.00 130.00 130.10 0.0M
2021-11-26 131.70 133.00 131.00 131.00 0.0M
2021-11-25 133.50 134.50 132.40 132.40 0.0M
2021-11-24 134.20 134.70 134.20 134.70 0.0M
2021-11-23 133.00 134.20 130.80 134.20 0.0M
2021-11-22 133.80 135.60 132.50 133.00 0.0M
2021-11-19 132.20 134.50 131.50 131.80 0.0M
2021-11-18 136.40 137.90 134.20 134.50 0.0M
2021-11-17 136.40 136.40 134.50 134.50 0.0M
2021-11-16 136.00 136.60 134.70 135.50 0.0M
2021-11-15 135.80 135.80 133.20 135.80 0.0M
2021-11-12 132.20 134.80 132.20 132.50 0.0M
2021-11-10 137.00 137.00 135.60 137.00 0.0M
2021-11-09 137.90 139.70 137.00 137.00 0.0M
2021-11-08 141.00 141.00 133.60 133.60 0.0M
2021-11-05 141.00 141.00 136.00 140.60 0.0M
2021-11-04 141.50 141.50 134.00 135.00 0.0M
2021-11-03 133.90 133.90 132.10 133.70 0.0M
2021-11-02 137.80 137.80 129.50 130.70 0.0M
2021-10-29 134.30 136.80 132.00 136.80 0.0M
2021-10-28 133.10 133.30 133.10 133.30 0.0M
2021-10-27 137.00 137.00 133.10 133.10 0.0M
2021-10-26 136.80 136.80 134.00 134.00 0.0M
2021-10-25 131.00 134.90 131.00 133.00 0.0M
2021-10-22 132.00 132.30 130.10 130.10 0.0M
2021-10-21 132.20 132.20 130.30 131.00 0.0M
2021-10-20 135.00 135.00 132.20 134.10 0.0M
2021-10-19 137.00 138.00 133.10 138.00 0.0M
2021-10-18 142.50 142.50 135.00 138.00 0.0M
2021-10-15 142.50 142.50 138.50 142.00 0.0M
2021-10-14 141.00 141.50 138.00 139.40 0.0M
2021-10-13 142.00 142.00 140.80 140.90 0.0M
2021-10-12 148.60 148.60 139.60 141.40 0.0M
2021-10-11 142.00 143.10 141.10 142.00 0.0M
2021-10-08 139.00 143.00 138.50 141.00 0.1M
2021-10-07 138.00 140.10 133.20 137.20 0.1M
2021-10-06 146.90 152.40 139.00 144.00 0.1M
2021-10-05 139.50 146.90 139.50 146.90 0.0M
2021-10-04 133.00 140.00 132.80 140.00 0.0M
2021-10-01 129.90 133.00 129.80 132.80 0.0M
2021-09-30 128.00 129.80 127.00 129.80 0.0M
2021-09-29 128.00 128.00 128.00 128.00 0.0M
2021-09-28 125.20 128.00 125.20 128.00 0.0M
2021-09-27 124.00 127.00 124.00 127.00 0.0M
2021-09-24 127.90 127.90 126.00 126.00 0.0M
2021-09-23 128.80 128.80 127.90 127.90 0.0M
2021-09-22 126.10 128.50 126.10 128.50 0.0M
2021-09-21 125.00 127.70 125.00 126.10 0.0M
2021-09-20 128.00 128.00 122.40 125.70 0.0M
2021-09-17 127.50 128.00 126.70 128.00 0.0M
2021-09-16 126.00 128.60 126.00 128.30 0.0M
2021-09-15 124.00 125.90 124.00 125.90 0.0M
2021-09-14 117.60 124.20 117.60 122.90 0.0M
2021-09-13 123.90 123.90 116.40 120.00 0.0M
2021-09-10 122.00 123.90 121.90 122.00 0.0M
2021-09-09 121.80 121.80 120.10 120.10 0.0M
2021-09-08 122.00 122.00 121.20 122.00 0.0M
2021-09-07 121.50 122.50 121.50 121.80 0.0M
2021-09-06 122.00 122.20 121.60 121.60 0.0M
2021-09-03 118.20 122.00 118.20 120.90 0.0M
2021-09-02 121.30 122.20 120.00 121.00 0.0M
2021-09-01 119.90 121.30 119.90 121.30 0.0M
2021-08-31 120.00 120.80 119.20 119.20 0.0M
2021-08-30 120.00 121.50 120.00 121.30 0.0M
2021-08-27 121.50 121.50 120.00 120.50 0.0M
2021-08-26 121.50 121.50 119.00 119.00 0.0M
2021-08-25 119.80 121.50 119.80 120.80 0.0M
2021-08-24 118.00 121.50 118.00 119.70 0.0M
2021-08-23 113.30 119.90 113.30 119.90 0.0M
2021-08-20 113.10 118.10 113.00 113.30 0.0M
2021-08-19 114.00 119.00 113.50 117.50 0.0M
2021-08-18 117.00 120.00 117.00 119.00 0.0M
2021-08-17 114.70 117.00 114.40 117.00 0.0M
2021-08-16 114.10 114.60 113.90 114.00 0.0M
2021-08-13 113.60 113.80 113.40 113.40 0.0M
2021-08-12 112.20 113.40 112.20 113.40 0.0M
2021-08-11 112.00 113.00 112.00 113.00 0.0M
2021-08-10 113.00 113.40 112.10 112.10 0.0M
2021-08-09 112.00 114.00 112.00 112.90 0.0M
2021-08-06 110.00 112.00 110.00 110.90 0.0M
2021-08-05 110.80 110.80 109.60 110.70 0.0M
2021-08-04 109.90 110.80 108.70 110.50 0.0M
2021-08-03 108.00 109.30 108.00 108.10 0.0M
2021-08-02 105.50 107.80 105.50 107.80 0.0M
2021-07-30 107.70 107.70 107.00 107.00 0.0M
2021-07-29 107.50 107.50 106.90 107.40 0.0M
2021-07-28 107.50 107.50 106.20 107.50 0.0M
2021-07-27 105.90 107.80 105.90 107.80 0.0M
2021-07-26 106.40 106.40 105.90 105.90 0.0M
2021-07-23 107.00 107.00 106.40 106.40 0.0M
2021-07-22 108.70 108.70 106.00 106.60 0.0M
2021-07-21 109.00 109.00 106.00 106.80 0.0M
2021-07-20 103.00 107.20 103.00 105.10 0.0M
2021-07-19 110.00 110.00 100.40 103.00 0.0M
2021-07-16 108.00 108.20 106.70 106.70 0.0M
2021-07-14 107.80 107.80 107.10 107.60 0.0M
2021-07-13 107.00 107.40 106.40 107.40 0.0M
2021-07-12 106.40 107.00 105.90 107.00 0.0M
2021-07-09 106.70 106.70 105.30 105.60 0.0M
2021-07-08 106.00 106.60 103.80 106.60 0.0M
2021-07-07 106.50 107.00 105.60 106.70 0.0M
2021-07-06 106.50 106.50 105.00 105.40 0.0M
2021-07-05 106.50 106.50 105.10 106.00 0.0M
2021-07-02 106.80 106.80 105.60 106.50 0.0M
2021-07-01 106.00 107.50 105.00 107.00 0.0M
2021-06-30 112.90 114.60 112.90 114.60 0.0M
2021-06-29 113.30 113.40 112.80 113.20 0.0M
2021-06-28 113.90 113.90 112.80 113.50 0.0M
2021-06-25 114.80 114.80 113.00 113.90 0.0M
2021-06-24 114.60 114.60 113.00 114.00 0.0M
2021-06-23 114.00 114.80 113.00 114.80 0.0M
2021-06-22 112.40 114.00 112.30 114.00 0.0M
2021-06-21 115.40 115.40 112.30 112.40 0.0M
2021-06-18 113.50 114.00 112.20 114.00 0.0M
2021-06-17 112.40 114.40 112.00 114.40 0.0M
2021-06-16 113.60 113.60 111.00 111.60 0.0M
2021-06-15 114.00 114.20 113.20 113.60 0.0M
2021-06-14 115.00 115.00 113.20 114.00 0.0M
2021-06-11 113.20 114.00 112.80 114.00 0.0M
2021-06-10 116.20 116.20 112.20 116.00 0.0M
2021-06-09 116.20 116.20 112.00 112.40 0.0M
2021-06-08 118.00 118.00 111.30 117.80 0.0M
2021-06-07 112.90 113.70 112.60 112.60 0.0M
2021-06-04 110.80 112.90 110.80 112.90 0.0M
2021-06-02 111.40 111.40 110.50 110.80 0.0M
2021-06-01 110.30 111.00 110.00 110.00 0.0M
2021-05-31 111.00 111.10 110.00 110.00 0.0M
2021-05-28 108.80 110.90 108.80 110.20 0.0M
2021-05-27 109.40 110.00 108.70 108.70 0.0M
2021-05-26 110.50 110.90 109.60 109.60 0.0M
2021-05-25 111.40 111.40 110.20 110.80 0.0M
2021-05-24 110.90 111.70 110.90 111.00 0.0M
2021-05-21 112.00 112.40 103.10 106.00 0.0M
2021-05-20 108.00 109.20 108.00 109.10 0.0M
2021-05-19 111.00 111.00 109.00 109.00 0.0M
2021-05-18 110.00 111.00 109.00 109.00 0.0M
2021-05-17 107.80 109.40 107.80 109.00 0.0M
2021-05-14 108.80 108.80 108.00 108.70 0.0M
2021-05-13 109.00 109.00 108.00 108.70 0.0M
2021-05-12 107.40 109.00 107.40 109.00 0.0M
2021-05-11 108.50 108.50 106.60 108.20 0.0M
2021-05-10 106.00 108.70 106.00 108.00 0.0M
2021-05-07 107.00 107.00 106.30 107.00 0.0M
2021-05-06 106.30 107.00 106.00 106.00 0.0M
2021-05-05 105.60 106.90 105.60 106.30 0.1M
2021-05-04 106.50 109.00 106.00 106.00 0.0M
2021-04-30 106.00 106.90 105.00 106.40 0.0M
2021-04-29 105.40 106.00 105.40 105.90 0.0M
2021-04-28 103.40 106.00 103.40 105.30 0.0M
2021-04-27 104.20 104.60 103.20 103.60 0.0M
2021-04-26 104.00 105.00 103.20 104.20 0.0M
2021-04-23 106.00 106.00 105.50 105.50 0.0M
2021-04-22 102.80 105.80 102.80 104.60 0.0M
2021-04-21 102.10 103.70 102.10 102.60 0.0M
2021-04-20 104.50 104.90 102.70 102.70 0.0M
2021-04-19 106.00 106.00 104.60 104.60 0.0M
2021-04-16 104.00 105.00 103.00 105.00 0.0M
2021-04-15 104.00 104.00 102.00 103.00 0.0M
2021-04-14 104.80 104.80 101.10 104.00 0.0M
2021-04-13 100.60 104.90 100.60 104.60 0.0M
2021-04-12 98.80 101.20 98.80 100.30 0.0M
2021-04-09 98.90 100.00 98.90 99.30 0.0M
2021-04-07 99.00 99.00 98.80 99.00 0.0M
2021-04-06 99.00 100.00 97.95 99.00 0.0M
2021-04-01 97.75 98.00 97.65 97.65 0.0M
2021-03-31 98.10 98.10 98.00 98.00 0.0M
2021-03-30 98.00 99.00 98.00 99.00 0.0M
2021-03-29 97.40 99.00 97.30 99.00 0.0M
2021-03-26 96.00 97.40 96.00 97.40 0.0M
2021-03-25 95.80 96.00 95.80 96.00 0.0M
2021-03-24 95.70 95.70 95.00 95.20 0.3M
2021-03-23 96.50 97.40 96.00 96.00 0.0M
2021-03-22 97.80 97.80 96.00 96.00 0.0M
2021-03-19 97.70 98.00 97.00 97.00 0.0M
2021-03-18 94.50 97.80 94.50 97.20 0.0M
2021-03-17 95.40 95.60 94.80 94.80 0.0M
2021-03-16 92.00 95.00 92.00 95.00 0.0M
2021-03-15 95.40 95.40 94.60 94.60 0.0M
2021-03-12 94.50 95.40 94.00 95.40 0.0M
2021-03-11 93.50 94.90 93.50 94.90 0.0M
2021-03-10 91.60 92.90 91.60 92.90 0.0M
2021-03-09 92.00 92.00 90.00 90.00 0.0M
2021-03-08 92.00 92.00 90.00 91.20 0.0M
2021-03-05 91.20 91.20 90.00 90.00 0.0M
2021-03-04 91.00 91.00 91.00 91.00 0.0M
2021-03-03 91.60 91.60 90.00 90.00 0.0M
2021-03-02 91.80 92.70 91.40 91.50 0.0M
2021-03-01 90.30 91.30 90.30 91.30 0.0M
2021-02-26 91.90 91.90 90.20 90.30 0.0M
2021-02-25 90.60 91.00 90.50 91.00 0.0M
2021-02-24 90.50 90.80 90.50 90.80 0.0M
2021-02-23 89.10 92.00 89.10 91.70 0.0M
2021-02-22 90.40 90.40 89.20 89.70 0.0M
2021-02-19 91.10 91.50 90.90 90.90 0.0M
2021-02-18 92.70 92.70 91.60 92.50 0.0M
2021-02-17 94.00 94.00 91.90 92.50 0.0M
2021-02-16 94.90 95.00 93.30 93.70 0.0M
2021-02-15 94.00 94.90 94.00 94.90 0.0M
2021-02-12 92.90 94.00 92.90 93.20 0.0M
2021-02-11 93.90 93.90 92.90 92.90 0.0M
2021-02-10 93.10 93.10 93.00 93.00 0.0M
2021-02-09 93.10 93.90 93.10 93.10 0.0M
2021-02-08 92.00 93.00 91.50 93.00 0.0M
2021-02-05 91.20 92.50 91.00 92.00 0.0M
2021-02-04 91.00 91.20 91.00 91.00 0.0M
2021-02-03 89.20 90.50 89.20 90.50 0.0M
2021-02-02 91.30 91.30 90.10 90.10 0.0M
2021-02-01 90.00 91.80 89.90 91.80 0.0M
2021-01-29 92.00 92.00 89.20 90.50 0.0M
2021-01-28 90.90 92.00 90.00 92.00 0.0M
2021-01-27 92.00 93.00 92.00 93.00 0.0M
2021-01-26 92.20 92.30 92.00 92.00 0.0M
2021-01-25 92.90 92.90 92.30 92.30 0.0M
2021-01-22 91.80 91.80 91.70 91.70 0.0M
2021-01-21 93.70 93.90 92.40 93.00 0.0M
2021-01-20 92.10 94.00 92.10 94.00 0.0M
2021-01-19 90.50 94.00 90.50 94.00 0.0M
2021-01-18 93.00 94.90 90.10 90.20 0.0M
2021-01-15 95.00 95.00 91.90 92.00 0.0M
2021-01-14 93.50 95.00 93.40 95.00 0.0M
2021-01-13 93.60 94.00 93.20 93.20 0.0M
2021-01-12 91.90 95.20 91.90 93.60 0.0M
2021-01-11 92.10 95.10 90.10 91.60 0.0M
2021-01-08 90.20 92.10 90.20 90.20 0.0M
2021-01-07 90.00 90.20 89.30 90.10 0.0M
2021-01-05 89.00 90.00 87.70 90.00 0.0M
2021-01-04 90.90 90.90 88.30 90.00 0.0M