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
2023-12-29 166.00 169.10 165.10 169.00 0.0M
2023-12-28 169.60 169.60 165.00 166.00 0.0M
2023-12-27 169.60 169.70 166.00 166.80 0.0M
2023-12-22 168.20 169.70 166.70 167.00 0.0M
2023-12-21 168.40 169.80 167.70 169.30 0.0M
2023-12-20 162.00 168.60 162.00 163.00 0.0M
2023-12-19 165.00 165.00 161.20 161.90 0.0M
2023-12-18 166.50 168.50 162.90 165.00 0.0M
2023-12-15 168.00 171.80 164.80 165.50 0.0M
2023-12-14 169.00 169.80 166.40 168.90 0.0M
2023-12-13 174.30 174.30 167.10 168.40 0.0M
2023-12-12 176.80 176.80 172.30 174.30 0.0M
2023-12-11 176.00 177.00 174.40 174.40 0.0M
2023-12-08 176.80 178.10 175.00 176.90 0.0M
2023-12-07 176.70 176.90 174.20 176.90 0.0M
2023-12-06 175.00 177.00 173.80 175.40 0.0M
2023-12-05 172.20 175.00 172.20 175.00 0.0M
2023-12-04 175.90 175.90 172.20 174.70 0.0M
2023-12-01 177.60 177.60 175.00 176.00 0.0M
2023-11-30 175.00 176.90 175.00 176.50 0.0M
2023-11-29 171.40 175.00 171.40 175.00 0.0M
2023-11-28 178.10 178.10 170.50 174.00 0.0M
2023-11-27 174.50 178.10 171.00 178.00 0.0M
2023-11-24 174.10 175.00 172.60 174.50 0.0M
2023-11-23 173.70 176.50 173.70 175.00 0.0M
2023-11-22 175.00 178.00 173.40 173.60 0.0M
2023-11-21 175.50 175.50 174.00 175.00 0.0M
2023-11-20 178.00 178.00 174.40 175.50 0.0M
2023-11-17 174.80 178.00 174.80 178.00 0.0M
2023-11-16 176.30 177.00 174.00 174.00 0.0M
2023-11-15 179.00 179.00 176.60 176.60 0.0M
2023-11-14 176.00 177.80 175.00 177.80 0.0M
2023-11-13 179.10 179.10 176.00 176.20 0.0M
2023-11-10 179.80 181.30 177.30 177.30 0.0M
2023-11-09 181.80 181.80 179.50 180.10 0.0M
2023-11-08 181.50 181.80 180.50 180.70 0.0M
2023-11-07 180.90 180.90 179.50 179.60 0.1M
2023-11-06 179.20 182.10 179.20 181.00 0.1M
2023-11-03 181.00 181.80 179.30 180.00 0.1M
2023-11-02 180.50 181.40 179.40 180.00 0.3M
2023-10-31 175.00 181.30 175.00 179.00 0.0M
2023-10-30 182.00 182.00 173.00 173.00 0.1M
2023-10-27 181.70 182.00 179.90 182.00 0.0M
2023-10-26 180.20 180.20 177.50 177.50 0.0M
2023-10-25 181.10 181.10 181.10 181.10 0.0M
2023-10-24 181.30 183.00 179.60 183.00 0.0M
2023-10-23 183.40 183.50 183.00 183.00 0.0M
2023-10-20 178.90 181.70 178.70 178.70 0.0M
2023-10-19 181.00 183.50 181.00 182.00 0.0M
2023-10-18 183.70 184.00 179.50 181.00 0.0M
2023-10-17 181.00 183.80 181.00 181.10 0.0M
2023-10-16 181.80 184.00 179.50 181.10 0.0M
2023-10-13 182.90 184.00 180.50 184.00 0.0M
2023-10-12 181.90 183.10 180.10 182.90 0.0M
2023-10-11 180.00 182.40 178.90 178.90 0.0M
2023-10-10 178.00 182.90 178.00 182.00 0.0M
2023-10-09 180.00 181.30 172.60 172.60 0.0M
2023-10-06 178.00 183.10 172.70 172.70 0.0M
2023-10-05 183.00 183.00 177.10 178.00 0.0M
2023-10-04 182.00 184.70 181.00 183.10 0.0M
2023-10-03 184.00 185.00 171.40 176.20 0.0M
2023-10-02 183.40 184.60 183.20 183.20 0.0M
2023-09-29 185.40 186.60 183.20 183.20 0.0M
2023-09-28 186.00 186.00 184.00 185.40 0.0M
2023-09-27 183.50 184.40 180.30 180.30 0.0M
2023-09-26 180.20 185.80 180.20 180.20 0.0M
2023-09-25 183.00 183.80 182.00 182.60 0.0M
2023-09-22 181.90 184.00 181.30 183.00 0.0M
2023-09-21 184.20 185.60 179.00 179.00 0.0M
2023-09-20 181.70 184.70 181.10 181.10 0.0M
2023-09-19 180.10 183.40 180.10 180.10 0.0M
2023-09-18 182.90 183.00 180.10 180.20 0.0M
2023-09-15 184.20 184.20 180.10 182.90 0.0M
2023-09-14 175.30 183.50 175.30 182.00 0.0M
2023-09-13 177.20 179.80 175.50 175.50 0.0M
2023-09-12 173.00 177.20 173.00 175.50 0.0M
2023-09-11 177.00 177.00 172.50 175.70 0.0M
2023-09-08 175.00 176.30 173.00 176.00 0.0M
2023-09-07 176.50 177.00 172.40 177.00 0.0M
2023-09-06 170.00 175.00 170.00 175.00 0.0M
2023-09-05 172.50 173.00 170.00 170.00 0.0M
2023-09-04 177.90 177.90 174.20 174.20 0.0M
2023-09-01 177.30 179.10 176.00 177.90 0.0M
2023-08-31 179.90 179.90 176.00 177.30 0.0M
2023-08-30 177.60 179.90 177.60 179.90 0.0M
2023-08-29 176.30 185.40 175.60 176.30 0.1M
2023-08-28 177.00 177.60 176.00 177.20 0.0M
2023-08-25 176.90 178.40 175.70 178.40 0.0M
2023-08-24 178.00 178.40 176.10 176.20 0.1M
2023-08-23 176.90 177.10 175.20 177.10 0.0M
2023-08-22 177.20 178.50 175.00 177.90 0.0M
2023-08-21 173.00 177.50 170.00 175.00 0.0M
2023-08-18 178.00 178.00 176.00 176.60 0.0M
2023-08-17 172.30 181.00 172.30 181.00 0.0M
2023-08-16 176.60 179.00 169.50 172.30 0.0M
2023-08-14 177.80 179.90 174.40 179.90 0.0M
2023-08-11 177.60 177.80 174.40 177.80 0.0M
2023-08-10 176.00 178.80 174.80 177.60 0.0M
2023-08-09 172.00 174.30 172.00 174.30 0.0M
2023-08-08 173.50 175.40 171.80 174.10 0.0M
2023-08-07 175.00 175.50 173.00 173.50 0.0M
2023-08-04 178.00 178.60 173.40 175.00 0.0M
2023-08-03 182.00 182.00 175.20 177.60 0.0M
2023-08-02 178.00 183.40 178.00 182.00 0.0M
2023-08-01 178.00 178.00 176.60 177.80 0.0M
2023-07-31 175.00 179.00 175.00 178.00 0.0M
2023-07-28 175.00 176.00 173.00 175.00 0.0M
2023-07-27 172.60 178.20 172.60 174.00 0.0M
2023-07-26 170.40 171.70 168.80 171.60 0.0M
2023-07-25 168.00 169.00 167.50 169.00 0.0M
2023-07-24 169.00 169.00 166.30 166.50 0.0M
2023-07-21 168.00 168.00 167.00 168.00 0.0M
2023-07-20 167.00 167.90 166.60 167.70 0.0M
2023-07-19 166.40 167.50 166.40 167.00 0.0M
2023-07-18 168.10 168.80 166.40 166.40 0.0M
2023-07-17 171.40 171.40 168.00 168.10 0.0M
2023-07-14 169.80 171.70 168.00 170.20 0.0M
2023-07-13 169.00 169.50 169.00 169.00 0.1M
2023-07-12 169.90 169.90 169.00 169.80 0.0M
2023-07-11 172.00 172.00 166.00 169.90 0.0M
2023-07-10 169.50 170.20 165.20 168.00 0.0M
2023-07-07 174.00 174.20 169.00 169.40 0.0M
2023-07-06 173.00 174.00 169.60 170.00 0.0M
2023-07-05 170.70 175.00 170.70 173.00 0.0M
2023-07-04 172.30 172.30 170.00 170.70 0.0M
2023-07-03 169.70 172.00 167.80 171.30 0.0M
2023-06-30 170.00 170.00 166.20 169.70 0.0M
2023-06-29 174.00 174.00 166.00 168.50 0.0M
2023-06-28 198.90 198.90 191.30 196.00 0.0M
2023-06-27 200.40 201.20 193.20 195.00 0.0M
2023-06-26 195.00 197.90 195.00 196.40 0.0M
2023-06-23 196.10 199.00 193.00 195.00 0.0M
2023-06-22 195.00 196.90 193.50 196.90 0.0M
2023-06-21 197.10 197.10 192.60 194.40 0.0M
2023-06-20 198.70 200.00 197.00 197.10 0.0M
2023-06-19 196.50 203.80 196.50 198.70 0.0M
2023-06-16 195.00 195.00 192.50 194.50 0.0M
2023-06-15 195.00 195.20 195.00 195.00 0.0M
2023-06-14 194.50 195.00 193.00 195.00 0.0M
2023-06-13 193.00 195.60 193.00 194.30 0.0M
2023-06-12 194.00 194.00 193.50 194.00 0.0M
2023-06-09 194.70 197.00 194.00 195.00 0.0M
2023-06-07 197.00 197.00 190.60 192.50 0.0M
2023-06-06 200.00 200.00 193.00 194.90 0.0M
2023-06-05 195.10 201.60 195.10 197.00 0.0M
2023-06-02 198.80 199.60 192.80 197.10 0.0M
2023-06-01 192.90 199.00 189.40 199.00 0.0M
2023-05-31 195.70 196.50 191.30 195.10 0.0M
2023-05-30 195.00 196.90 194.10 195.70 0.0M
2023-05-29 200.00 202.00 196.20 196.20 0.0M
2023-05-26 200.20 204.40 195.50 199.00 0.0M
2023-05-25 197.90 209.20 197.90 208.00 0.0M
2023-05-24 195.20 195.20 193.00 193.50 0.0M
2023-05-23 194.00 195.10 190.30 192.00 0.0M
2023-05-22 198.00 198.00 194.00 194.00 0.0M
2023-05-19 204.20 204.20 188.20 196.00 0.0M
2023-05-18 221.80 221.80 199.00 205.20 0.0M
2023-05-17 221.60 222.80 216.20 222.80 0.0M
2023-05-16 221.00 223.20 212.60 218.20 0.0M
2023-05-15 229.40 229.40 220.00 220.00 0.0M
2023-05-12 233.00 234.00 231.80 234.00 0.1M
2023-05-11 236.00 236.80 231.00 233.00 0.1M
2023-05-10 232.80 236.60 232.80 236.00 0.0M
2023-05-09 229.00 233.60 229.00 233.40 0.0M
2023-05-08 234.60 237.40 229.00 229.00 0.0M
2023-05-05 233.20 234.00 233.20 234.00 0.0M
2023-05-04 228.00 233.60 228.00 233.20 0.0M
2023-05-02 220.20 228.00 220.20 228.00 0.0M
2023-04-28 222.80 225.00 222.80 224.80 0.0M
2023-04-27 225.00 225.00 221.60 222.00 0.0M
2023-04-26 225.00 225.00 223.00 224.00 0.0M
2023-04-25 228.00 228.00 225.60 225.60 0.0M
2023-04-24 223.00 229.80 223.00 229.80 0.0M
2023-04-21 215.20 225.00 215.20 223.00 0.0M
2023-04-20 225.00 225.00 218.00 218.00 0.0M
2023-04-19 225.80 231.40 218.20 226.00 0.0M
2023-04-18 238.00 238.00 228.40 229.00 0.0M
2023-04-17 238.00 238.00 231.00 238.00 0.0M
2023-04-14 240.00 244.00 237.40 241.00 0.0M
2023-04-13 230.00 239.20 230.00 239.20 0.0M
2023-04-12 231.00 232.20 228.80 232.00 0.0M
2023-04-11 220.40 239.00 220.40 239.00 0.0M
2023-04-06 225.00 228.00 220.80 228.00 0.0M
2023-04-05 215.00 225.00 215.00 225.00 0.0M
2023-04-04 209.00 216.60 209.00 215.00 0.0M
2023-04-03 202.20 210.60 202.20 209.00 0.0M
2023-03-31 204.00 208.40 204.00 208.40 0.0M
2023-03-30 195.40 203.00 195.40 202.00 0.0M
2023-03-29 200.00 201.00 200.00 201.00 0.0M
2023-03-28 200.00 200.00 196.70 196.70 0.0M
2023-03-27 202.00 205.20 197.40 205.20 0.0M
2023-03-24 198.10 202.00 198.00 202.00 0.0M
2023-03-23 200.40 202.80 197.50 197.50 0.0M
2023-03-22 207.80 207.80 200.20 204.00 0.0M
2023-03-21 202.00 208.00 202.00 207.80 0.0M
2023-03-20 202.00 204.60 198.70 202.00 0.0M
2023-03-17 199.90 203.80 199.00 203.80 0.0M
2023-03-16 196.70 200.80 196.70 198.00 0.0M
2023-03-15 201.00 202.00 195.00 202.00 0.0M
2023-03-14 204.00 204.00 197.90 197.90 0.0M
2023-03-13 196.00 198.00 195.00 197.00 0.0M
2023-03-10 198.00 199.30 195.50 196.00 0.0M
2023-03-09 200.00 200.00 197.80 198.00 0.0M
2023-03-08 198.00 202.00 195.70 200.00 0.0M
2023-03-07 209.20 209.20 198.60 201.00 0.0M
2023-03-06 213.00 216.80 210.00 210.00 0.0M
2023-03-03 211.00 213.00 210.40 213.00 0.0M
2023-03-02 206.40 211.60 205.40 205.40 0.0M
2023-03-01 207.40 212.20 207.00 209.40 0.0M
2023-02-28 205.00 207.60 204.40 207.40 0.0M
2023-02-27 198.10 205.00 198.10 204.00 0.0M
2023-02-24 203.00 205.00 203.00 203.20 0.0M
2023-02-23 200.60 204.00 200.60 203.80 0.0M
2023-02-22 197.00 199.70 196.70 199.70 0.0M
2023-02-21 189.20 198.60 188.80 197.00 0.0M
2023-02-20 197.90 199.80 189.80 189.80 0.0M
2023-02-17 201.80 201.80 197.20 197.90 0.0M
2023-02-16 205.80 210.00 202.00 205.40 0.1M
2023-02-15 210.00 215.00 205.00 206.00 0.2M
2023-02-14 204.00 211.00 204.00 210.00 0.0M
2023-02-13 199.00 205.00 195.50 204.00 0.0M
2023-02-10 192.00 198.00 189.00 198.00 0.0M
2023-02-09 192.30 192.30 187.50 192.00 0.0M
2023-02-08 188.80 192.50 186.60 192.30 0.0M
2023-02-07 191.00 191.00 184.70 186.50 0.0M
2023-02-06 183.00 192.00 179.20 184.70 0.0M
2023-02-03 179.40 181.80 178.20 178.80 0.0M
2023-02-02 179.50 181.10 178.00 179.30 0.0M
2023-02-01 176.00 179.50 176.00 179.50 0.0M
2023-01-31 178.80 179.50 175.50 177.80 0.0M
2023-01-30 181.90 181.90 177.50 179.90 0.0M
2023-01-27 182.00 183.60 177.00 181.80 0.0M
2023-01-26 174.70 181.80 174.70 180.10 0.0M
2023-01-25 169.40 174.70 169.30 174.70 0.0M
2023-01-24 165.50 168.10 164.80 166.90 0.0M
2023-01-23 165.60 165.60 161.50 164.00 0.0M
2023-01-20 159.00 161.80 158.00 161.50 0.0M
2023-01-19 157.00 158.80 156.50 158.50 0.0M
2023-01-18 156.00 157.50 156.00 157.00 0.0M
2023-01-17 157.00 157.00 155.60 156.00 0.0M
2023-01-16 156.30 157.40 155.30 157.00 0.0M
2023-01-13 156.10 157.20 153.40 153.40 0.1M
2023-01-12 159.20 159.20 154.60 155.10 0.0M
2023-01-11 157.60 157.60 153.70 155.60 0.0M
2023-01-10 158.00 158.00 154.00 157.60 0.0M
2023-01-09 156.50 158.00 153.80 156.70 0.0M
2023-01-05 154.40 155.70 153.00 155.70 0.0M
2023-01-04 154.20 154.60 153.00 153.00 0.0M
2023-01-03 152.00 153.70 150.10 150.40 0.1M
2023-01-02 152.20 152.20 150.00 152.00 0.0M