Cez AS (CEZ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.599999 | -1.67597490715 | 35.799999 | 36.32 | 34.979999 | 392 | 35.25295192 | DE |
| 4 | -0.5 | -1.40056022409 | 35.7 | 36.32 | 34.479999 | 905 | 35.24924796 | DE |
| 12 | -3.06 | -7.99790904339 | 38.26 | 39.1 | 34.479999 | 659 | 36.02912232 | DE |
| 26 | 2.2 | 6.66666666667 | 33 | 39.1 | 31.48 | 651 | 35.36135498 | DE |
| 52 | -5.02 | -12.4813525609 | 40.22 | 41.46 | 31.48 | 598 | 35.92139364 | DE |
| 156 | -5.02 | -12.4813525609 | 40.22 | 41.46 | 31.48 | 598 | 35.92139364 | DE |
| 260 | -5.02 | -12.4813525609 | 40.22 | 41.46 | 31.48 | 598 | 35.92139364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724790420 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1724704020 | 35.1 | -0.28 | -0.79 | 35.42 | 35.42 | 34.979999 | 1593 |
| 1724444820 | 35.38 | 0.06 | 0.17 | 35.38 | 35.38 | 35.38 | 3 |
| 1724358420 | 35.32 | -1 | -2.75 | 35.54 | 35.54 | 35.32 | 65 |
| 1724271960 | 36.32 | 0.52 | 1.45 | 35.92 | 36.32 | 35.92 | 147 |
| 1724185560 | 35.799999 | 0.48 | 1.36 | 35.799999 | 35.799999 | 35.799999 | 150 |
| 1724099220 | 35.32 | -0.56 | -1.56 | 35.4 | 35.4 | 35.2 | 1871 |
| 1723840020 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1723753620 | 35.88 | 0.54 | 1.53 | 35.28 | 35.88 | 35.28 | 1677 |
| 1723667160 | 35.34 | -0.28 | -0.79 | 35.34 | 35.34 | 35.34 | 6 |
| 1723580760 | 35.619999 | 0.36 | 1.02 | 35.1 | 35.619999 | 35 | 2340 |
| 1723494360 | 35.26 | -0.12 | -0.34 | 35.2 | 35.299999 | 35.2 | 1065 |
| 1723235220 | 35.38 | -0.06 | -0.17 | 35.22 | 35.38 | 35.22 | 365 |
| 1723148820 | 35.44 | 0.02 | 0.06 | 35.78 | 35.78 | 35.44 | 1011 |
| 1723062360 | 35.42 | 0 | 0.00 | 35.34 | 35.72 | 35.34 | 214 |
| 1722975960 | 35.42 | 0.66 | 1.90 | 35.04 | 35.479999 | 35.04 | 485 |
| 1722889620 | 34.76 | -1.06 | -2.96 | 35.18 | 35.34 | 34.479999 | 5553 |
| 1722630360 | 35.82 | 0.2 | 0.56 | 35.88 | 35.88 | 35.82 | 150 |
| 1722544020 | 35.619999 | 0.14 | 0.39 | 35.76 | 35.76 | 35.58 | 287 |
| 1722457560 | 35.479999 | -0.22 | -0.62 | 35.68 | 35.68 | 35.479999 | 41 |
| 1722371220 | 35.7 | -0.16 | -0.45 | 35.7 | 35.7 | 35.44 | 174 |
| 1722284760 | 35.86 | 0.18 | 0.50 | 35.9 | 36.02 | 35.82 | 3746 |
| 1722025620 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1721939220 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1721852820 | 35.68 | -0.44 | -1.22 | 35.94 | 35.94 | 35.68 | 2 |
| 1721766420 | 36.119999 | 0.04 | 0.11 | 36.14 | 36.14 | 36.06 | 82 |
| 1721679960 | 36.08 | 0.8 | 2.27 | 36.08 | 36.08 | 36.08 | 90 |
| 1721420820 | 35.28 | 0 | 0.00 | 35.28 | 35.28 | 35.28 | 0 |
| 1721334420 | 35.28 | 0 | 0.00 | 35.28 | 35.28 | 35.28 | 0 |
| 1721248020 | 35.28 | -0.52 | -1.45 | 35.28 | 35.28 | 35.28 | 29 |
| 1721161560 | 35.799999 | -0.5 | -1.38 | 35.68 | 35.799999 | 35.68 | 31 |
| 1721075160 | 36.299999 | 0.58 | 1.62 | 36.02 | 36.299999 | 36.02 | 8 |
| 1720815960 | 35.72 | 0.72 | 2.06 | 35.72 | 35.72 | 35.72 | 23 |
| 1720729560 | 35 | -0.22 | -0.62 | 35.18 | 35.299999 | 35 | 685 |
| 1720643220 | 35.22 | -0.56 | -1.57 | 35.38 | 35.38 | 35.14 | 129 |
| 1720556760 | 35.78 | 0.3 | 0.85 | 35.58 | 35.78 | 35.5 | 160 |
| 1720470360 | 35.479999 | 0.4 | 1.14 | 35.479999 | 35.479999 | 35.479999 | 4 |
| 1720211220 | 35.08 | -0.12 | -0.34 | 35.38 | 35.38 | 35.08 | 22 |
| 1720124820 | 35.2 | 0.24 | 0.69 | 34.78 | 35.2 | 34.78 | 390 |
| 1720038420 | 34.96 | -0.22 | -0.63 | 35.06 | 35.06 | 34.96 | 509 |
| 1719952020 | 35.18 | 0.36 | 1.03 | 34.82 | 35.18 | 34.82 | 363 |
| 1719865620 | 34.82 | -0.38 | -1.08 | 35.299999 | 35.299999 | 34.82 | 736 |
| 1719606420 | 35.2 | -0.26 | -0.73 | 35.119999 | 35.2 | 35.119999 | 501 |
| 1719520020 | 35.46 | -1.72 | -4.63 | 35.44 | 35.6 | 35.28 | 1297 |
| 1719433620 | 37.18 | 0.14 | 0.38 | 37.18 | 37.18 | 37.18 | 54 |
| 1719347160 | 37.04 | -1.06 | -2.78 | 37.74 | 37.74 | 36.88 | 1606 |
| 1719260820 | 38.1 | 0.58 | 1.55 | 37.5 | 38.1 | 37.479999 | 1007 |
| 1719001620 | 37.52 | 0.04 | 0.11 | 37.54 | 37.74 | 37.52 | 350 |
| 1718915160 | 37.479999 | 0 | 0.00 | 37.479999 | 37.479999 | 37.479999 | 530 |
| 1718828820 | 37.479999 | -0.48 | -1.26 | 37.5 | 37.619999 | 37.479999 | 101 |
| 1718742360 | 37.96 | -0.14 | -0.37 | 37.72 | 38.06 | 37.72 | 235 |
| 1718656020 | 38.1 | 0.4 | 1.06 | 38.1 | 38.1 | 38.1 | 5 |
| 1718396820 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 0 |
| 1718310420 | 37.7 | -0.3 | -0.79 | 38.04 | 38.04 | 37.7 | 380 |
| 1718224020 | 38 | -0.2 | -0.52 | 38 | 38 | 38 | 35 |
| 1718137620 | 38.2 | -0.54 | -1.39 | 38.6 | 38.6 | 38.2 | 241 |
| 1718051220 | 38.74 | 0.14 | 0.36 | 39.02 | 39.18 | 38.7 | 1078 |
| 1717792020 | 38.6 | -0.12 | -0.31 | 38.72 | 39.1 | 38.5 | 3078 |
| 1717705620 | 38.72 | 0.04 | 0.10 | 38.86 | 38.92 | 38.72 | 117 |
| 1717619220 | 38.68 | 0.18 | 0.47 | 38.5 | 38.68 | 38.5 | 948 |
| 1717532820 | 38.5 | 0.06 | 0.16 | 38.26 | 38.5 | 38.1 | 212 |
| 1717446420 | 38.44 | 0.22 | 0.58 | 38.76 | 38.76 | 38.299999 | 578 |
| 1717187220 | 38.22 | 0.26 | 0.68 | 38.08 | 38.22 | 38.08 | 567 |
| 1717100820 | 37.96 | 0.06 | 0.16 | 37.96 | 37.96 | 37.96 | 27 |
| 1717014420 | 37.9 | 0.16 | 0.42 | 38.02 | 38.02 | 37.619999 | 2865 |
| 1716927960 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
