Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ZEP (ZEPAK)
18.60+0.16(+0.87%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 17:00:00 | 185 | 18.6000 | +0.16 | (+0.87%) | 22 | 409 |
| 20.02.2026 17:00:00 | 184 | 18.6000 | +0.16 | (+0.87%) | 5 | 93 |
| 20.02.2026 17:00:00 | 183 | 18.6000 | +0.16 | (+0.87%) | 4 | 74 |
| 20.02.2026 17:00:00 | 182 | 18.6000 | +0.16 | (+0.87%) | 26 | 484 |
| 20.02.2026 17:00:00 | 181 | 18.6000 | +0.16 | (+0.87%) | 1 | 19 |
| 20.02.2026 17:00:00 | 180 | 18.6000 | +0.16 | (+0.87%) | 1 | 19 |
| 20.02.2026 17:00:00 | 179 | 18.6000 | +0.16 | (+0.87%) | 44 | 818 |
| 20.02.2026 17:00:00 | 178 | 18.6000 | +0.16 | (+0.87%) | 106 | 1 972 |
| 20.02.2026 17:00:00 | 177 | 18.6000 | +0.16 | (+0.87%) | 1 | 19 |
| 20.02.2026 16:43:18 | 176 | 18.7600 | +0.32 | (+1.74%) | 13 | 244 |
| 20.02.2026 16:43:18 | 175 | 18.7600 | +0.32 | (+1.74%) | 27 | 507 |
| 20.02.2026 16:07:35 | 174 | 18.7600 | +0.32 | (+1.74%) | 1 | 19 |
| 20.02.2026 16:07:06 | 173 | 18.7600 | +0.32 | (+1.74%) | 128 | 2 401 |
| 20.02.2026 15:59:59 | 172 | 18.7600 | +0.32 | (+1.74%) | 60 | 1 126 |
| 20.02.2026 15:59:59 | 171 | 18.8000 | +0.36 | (+1.95%) | 919 | 17 277 |
| 20.02.2026 15:59:48 | 170 | 18.8000 | +0.36 | (+1.95%) | 60 | 1 128 |
| 20.02.2026 15:59:48 | 169 | 18.8000 | +0.36 | (+1.95%) | 1 | 19 |
| 20.02.2026 15:59:48 | 168 | 18.8000 | +0.36 | (+1.95%) | 20 | 376 |
| 20.02.2026 15:25:58 | 167 | 18.8400 | +0.40 | (+2.17%) | 1 | 19 |
| 20.02.2026 15:17:20 | 166 | 18.8600 | +0.42 | (+2.28%) | 1 | 19 |
| 20.02.2026 15:17:20 | 165 | 18.7800 | +0.34 | (+1.84%) | 60 | 1 127 |
| 20.02.2026 15:17:20 | 164 | 18.7800 | +0.34 | (+1.84%) | 4 | 75 |
| 20.02.2026 15:17:20 | 163 | 18.7800 | +0.34 | (+1.84%) | 10 | 188 |
| 20.02.2026 15:11:43 | 162 | 18.7600 | +0.32 | (+1.74%) | 72 | 1 351 |
| 20.02.2026 15:11:43 | 161 | 18.7600 | +0.32 | (+1.74%) | 60 | 1 126 |
| 20.02.2026 15:11:04 | 160 | 18.7400 | +0.30 | (+1.63%) | 1341 | 25 130 |
| 20.02.2026 15:10:50 | 159 | 18.7400 | +0.30 | (+1.63%) | 63 | 1 181 |
| 20.02.2026 15:10:50 | 158 | 18.7400 | +0.30 | (+1.63%) | 57 | 1 068 |
| 20.02.2026 15:10:50 | 157 | 18.7400 | +0.30 | (+1.63%) | 10 | 187 |
| 20.02.2026 15:10:50 | 156 | 18.7400 | +0.30 | (+1.63%) | 209 | 3 917 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 14:59:35 | 155 | 18.7200 | +0.28 | (+1.52%) | 44 | 824 |
| 20.02.2026 14:59:35 | 154 | 18.7200 | +0.28 | (+1.52%) | 1 | 19 |
| 20.02.2026 14:57:30 | 153 | 18.6800 | +0.24 | (+1.30%) | 100 | 1 868 |
| 20.02.2026 14:56:18 | 152 | 18.6800 | +0.24 | (+1.30%) | 1 | 19 |
| 20.02.2026 14:54:54 | 151 | 18.6800 | +0.24 | (+1.30%) | 10 | 187 |
| 20.02.2026 14:52:03 | 150 | 18.6600 | +0.22 | (+1.19%) | 1 | 19 |
| 20.02.2026 14:46:09 | 149 | 18.6000 | +0.16 | (+0.87%) | 1 | 19 |
| 20.02.2026 14:43:06 | 148 | 18.6000 | +0.16 | (+0.87%) | 1 | 19 |
| 20.02.2026 14:41:26 | 147 | 18.6200 | +0.18 | (+0.98%) | 1 | 19 |
| 20.02.2026 14:30:53 | 146 | 18.5400 | +0.10 | (+0.54%) | 11 | 204 |
| 20.02.2026 14:30:53 | 145 | 18.6000 | +0.16 | (+0.87%) | 1 | 19 |
| 20.02.2026 14:30:53 | 144 | 18.6000 | +0.16 | (+0.87%) | 20 | 372 |
| 20.02.2026 14:30:53 | 143 | 18.6200 | +0.18 | (+0.98%) | 1 | 19 |
| 20.02.2026 14:30:53 | 142 | 18.6400 | +0.20 | (+1.08%) | 1 | 19 |
| 20.02.2026 14:30:53 | 141 | 18.6600 | +0.22 | (+1.19%) | 1 | 19 |
| 20.02.2026 14:27:38 | 140 | 18.6600 | +0.22 | (+1.19%) | 1 | 19 |
| 20.02.2026 14:27:37 | 139 | 18.6800 | +0.24 | (+1.30%) | 1 | 19 |
| 20.02.2026 14:27:20 | 138 | 18.7000 | +0.26 | (+1.41%) | 32 | 598 |
| 20.02.2026 14:27:20 | 137 | 18.7000 | +0.26 | (+1.41%) | 368 | 6 882 |
| 20.02.2026 14:24:44 | 136 | 18.7200 | +0.28 | (+1.52%) | 100 | 1 872 |
| 20.02.2026 14:24:44 | 135 | 18.7200 | +0.28 | (+1.52%) | 100 | 1 872 |
| 20.02.2026 14:19:07 | 134 | 18.7000 | +0.26 | (+1.41%) | 1 | 19 |
| 20.02.2026 13:38:03 | 133 | 18.6800 | +0.24 | (+1.30%) | 1 | 19 |
| 20.02.2026 13:37:59 | 132 | 18.7000 | +0.26 | (+1.41%) | 1 | 19 |
| 20.02.2026 13:16:02 | 131 | 18.7600 | +0.32 | (+1.74%) | 111 | 2 082 |
| 20.02.2026 13:10:04 | 130 | 18.8000 | +0.36 | (+1.95%) | 45 | 846 |
| 20.02.2026 13:10:04 | 129 | 18.7800 | +0.34 | (+1.84%) | 5 | 94 |
| 20.02.2026 12:26:39 | 128 | 18.8800 | +0.44 | (+2.39%) | 2 | 38 |
| 20.02.2026 12:26:39 | 127 | 18.8600 | +0.42 | (+2.28%) | 1 | 19 |
| 20.02.2026 12:26:39 | 126 | 18.8400 | +0.40 | (+2.17%) | 47 | 885 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 12:15:44 | 125 | 18.6800 | +0.24 | (+1.30%) | 200 | 3 736 |
| 20.02.2026 12:15:44 | 124 | 18.7000 | +0.26 | (+1.41%) | 70 | 1 309 |
| 20.02.2026 12:15:44 | 123 | 18.7200 | +0.28 | (+1.52%) | 1 | 19 |
| 20.02.2026 12:15:44 | 122 | 18.7400 | +0.30 | (+1.63%) | 1 | 19 |
| 20.02.2026 12:03:04 | 121 | 18.6800 | +0.24 | (+1.30%) | 1 | 19 |
| 20.02.2026 12:03:03 | 120 | 18.7000 | +0.26 | (+1.41%) | 1 | 19 |
| 20.02.2026 12:03:03 | 119 | 18.8800 | +0.44 | (+2.39%) | 44 | 831 |
| 20.02.2026 12:03:03 | 118 | 18.8800 | +0.44 | (+2.39%) | 5 | 94 |
| 20.02.2026 12:03:03 | 117 | 18.8400 | +0.40 | (+2.17%) | 4 | 75 |
| 20.02.2026 12:02:58 | 116 | 18.8400 | +0.40 | (+2.17%) | 1 | 19 |
| 20.02.2026 12:02:58 | 115 | 18.8200 | +0.38 | (+2.06%) | 1 | 19 |
| 20.02.2026 11:26:54 | 114 | 18.7800 | +0.34 | (+1.84%) | 6 | 113 |
| 20.02.2026 11:26:43 | 113 | 18.8000 | +0.36 | (+1.95%) | 300 | 5 640 |
| 20.02.2026 11:26:43 | 112 | 18.8600 | +0.42 | (+2.28%) | 1 | 19 |
| 20.02.2026 11:26:37 | 111 | 18.8800 | +0.44 | (+2.39%) | 1 | 19 |
| 20.02.2026 11:21:05 | 110 | 19.1800 | +0.74 | (+4.01%) | 101 | 1 937 |
| 20.02.2026 11:21:05 | 109 | 19.1600 | +0.72 | (+3.90%) | 1 | 19 |
| 20.02.2026 11:21:05 | 108 | 19.1400 | +0.70 | (+3.80%) | 5 | 96 |
| 20.02.2026 11:21:05 | 107 | 19.1200 | +0.68 | (+3.69%) | 1 | 19 |
| 20.02.2026 11:21:05 | 106 | 19.1000 | +0.66 | (+3.58%) | 1 | 19 |
| 20.02.2026 11:21:05 | 105 | 19.0800 | +0.64 | (+3.47%) | 1 | 19 |
| 20.02.2026 11:12:30 | 104 | 19.3000 | +0.86 | (+4.66%) | 100 | 1 930 |
| 20.02.2026 11:11:04 | 103 | 19.3600 | +0.92 | (+4.99%) | 38 | 736 |
| 20.02.2026 11:10:52 | 102 | 19.1000 | +0.66 | (+3.58%) | 6 | 115 |
| 20.02.2026 11:10:52 | 101 | 19.1200 | +0.68 | (+3.69%) | 527 | 10 076 |
| 20.02.2026 11:10:52 | 100 | 19.1200 | +0.68 | (+3.69%) | 47 | 899 |
| 20.02.2026 11:10:20 | 99 | 19.3200 | +0.88 | (+4.77%) | 64 | 1 236 |
| 20.02.2026 11:10:13 | 98 | 19.3000 | +0.86 | (+4.66%) | 68 | 1 312 |
| 20.02.2026 11:10:13 | 97 | 19.3000 | +0.86 | (+4.66%) | 2 | 39 |
| 20.02.2026 11:10:13 | 96 | 19.2600 | +0.82 | (+4.45%) | 68 | 1 310 |
| 20.02.2026 11:10:13 | 95 | 19.2400 | +0.80 | (+4.34%) | 68 | 1 308 |
| 20.02.2026 11:10:11 | 94 | 19.2000 | +0.76 | (+4.12%) | 100 | 1 920 |
| 20.02.2026 11:10:11 | 93 | 19.2000 | +0.76 | (+4.12%) | 250 | 4 800 |
| 20.02.2026 11:10:11 | 92 | 19.2000 | +0.76 | (+4.12%) | 2 | 38 |
| 20.02.2026 11:10:11 | 91 | 19.1000 | +0.66 | (+3.58%) | 59 | 1 127 |
| 20.02.2026 11:10:10 | 90 | 19.1000 | +0.66 | (+3.58%) | 6 | 115 |
| 20.02.2026 11:10:09 | 89 | 19.1000 | +0.66 | (+3.58%) | 372 | 7 105 |
| 20.02.2026 11:10:09 | 88 | 19.1000 | +0.66 | (+3.58%) | 2 | 38 |
| 20.02.2026 11:10:09 | 87 | 19.0600 | +0.62 | (+3.36%) | 9 | 172 |
| 20.02.2026 11:10:05 | 86 | 19.0000 | +0.56 | (+3.04%) | 61 | 1 159 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 945 317 974 |
| Enterprise Value: | 1 108 707 974 |
| Branża: | Energia |
Zespół Elektrowni Pątnów-Adamów-Konin to przedsiębiorstwo energetyczne, którego działalność obejmuje wydobycie węgla brunatnego oraz wytwarzanie i... Zespół Elektrowni Pątnów-Adamów-Konin to przedsiębiorstwo energetyczne, którego działalność obejmuje wydobycie węgla brunatnego oraz wytwarzanie i sprzedaż energii elektrycznej i ciepła. Grupa posiada własne kopalnie węgla brunatnego. W skład grupy wchodzą cztery elektrownie zlokalizowane w województwie wielkopolskim.
| Nazwa: | ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Kazimierska 45, 62-510, Konin, Polska |
| CEO: | Piotr Żak |
| NIP: | 6650001645 |
| REGON: | 310186795 |
| KRS: | 0000021374 |
| Telefon: | +48 (63) 247 30 00 |
| WWW: | http://ri.zepak.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
