Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ZEP (ZEPAK)
17.68-0.18(-1.01%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:27:45 | 71 | 17.6800 | -0.18 | (-1.01%) | 13 | 230 |
| 16:27:45 | 70 | 17.7000 | -0.16 | (-0.90%) | 1 | 18 |
| 15:59:24 | 69 | 17.6800 | -0.18 | (-1.01%) | 49 | 866 |
| 15:34:10 | 68 | 17.6800 | -0.18 | (-1.01%) | 4 | 71 |
| 15:15:02 | 67 | 17.6800 | -0.18 | (-1.01%) | 5 | 88 |
| 15:05:27 | 66 | 17.8000 | -0.06 | (-0.34%) | 1 | 18 |
| 14:20:59 | 65 | 17.8000 | -0.06 | (-0.34%) | 10 | 178 |
| 14:15:36 | 64 | 17.9000 | +0.04 | (+0.22%) | 6 | 107 |
| 14:15:36 | 63 | 17.9000 | +0.04 | (+0.22%) | 1 | 18 |
| 14:15:36 | 62 | 17.8800 | +0.02 | (+0.11%) | 1 | 18 |
| 14:15:36 | 61 | 17.8800 | +0.02 | (+0.11%) | 1 | 18 |
| 14:15:36 | 60 | 17.8600 | 0.00 | (0.00%) | 51 | 911 |
| 14:10:07 | 59 | 17.8000 | -0.06 | (-0.34%) | 65 | 1 157 |
| 14:10:07 | 58 | 17.8000 | -0.06 | (-0.34%) | 30 | 534 |
| 14:10:07 | 57 | 17.7800 | -0.08 | (-0.45%) | 94 | 1 671 |
| 14:09:20 | 56 | 17.8000 | -0.06 | (-0.34%) | 141 | 2 510 |
| 14:09:20 | 55 | 17.8000 | -0.06 | (-0.34%) | 65 | 1 157 |
| 14:09:20 | 54 | 17.8000 | -0.06 | (-0.34%) | 26 | 463 |
| 14:09:20 | 53 | 17.7800 | -0.08 | (-0.45%) | 1 | 18 |
| 14:09:20 | 52 | 17.7800 | -0.08 | (-0.45%) | 1 | 18 |
| 14:09:20 | 51 | 17.7200 | -0.14 | (-0.78%) | 10 | 177 |
| 14:09:20 | 50 | 17.7200 | -0.14 | (-0.78%) | 10 | 177 |
| 14:09:20 | 49 | 17.7000 | -0.16 | (-0.90%) | 46 | 814 |
| 13:52:22 | 48 | 17.6000 | -0.26 | (-1.46%) | 100 | 1 760 |
| 13:52:22 | 47 | 17.6000 | -0.26 | (-1.46%) | 10 | 176 |
| 13:52:22 | 46 | 17.6200 | -0.24 | (-1.34%) | 200 | 3 524 |
| 13:30:55 | 45 | 17.6200 | -0.24 | (-1.34%) | 5 | 88 |
| 13:30:55 | 44 | 17.6200 | -0.24 | (-1.34%) | 2 | 35 |
| 13:30:55 | 43 | 17.6200 | -0.24 | (-1.34%) | 1 | 18 |
| 13:11:47 | 42 | 17.6400 | -0.22 | (-1.23%) | 1 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12:35:07 | 41 | 17.6400 | -0.22 | (-1.23%) | 100 | 1 764 |
| 12:35:07 | 40 | 17.6400 | -0.22 | (-1.23%) | 1 | 18 |
| 12:32:24 | 39 | 17.6600 | -0.20 | (-1.12%) | 1 | 18 |
| 12:26:30 | 38 | 17.6800 | -0.18 | (-1.01%) | 1 | 18 |
| 12:26:30 | 37 | 17.6800 | -0.18 | (-1.01%) | 1 | 18 |
| 12:25:45 | 36 | 17.7200 | -0.14 | (-0.78%) | 10 | 177 |
| 12:20:21 | 35 | 17.7000 | -0.16 | (-0.90%) | 1 | 18 |
| 11:35:32 | 34 | 17.7600 | -0.10 | (-0.56%) | 2 | 36 |
| 10:47:37 | 33 | 17.7600 | -0.10 | (-0.56%) | 1 | 18 |
| 10:11:44 | 32 | 17.7800 | -0.08 | (-0.45%) | 1 | 18 |
| 09:54:42 | 31 | 17.7000 | -0.16 | (-0.90%) | 48 | 850 |
| 09:52:49 | 30 | 17.7000 | -0.16 | (-0.90%) | 52 | 920 |
| 09:52:23 | 29 | 17.8000 | -0.06 | (-0.34%) | 3 | 53 |
| 09:48:29 | 28 | 17.8000 | -0.06 | (-0.34%) | 1 | 18 |
| 09:38:55 | 27 | 17.6000 | -0.26 | (-1.46%) | 129 | 2 270 |
| 09:38:18 | 26 | 17.6000 | -0.26 | (-1.46%) | 100 | 1 760 |
| 09:35:07 | 25 | 17.6000 | -0.26 | (-1.46%) | 100 | 1 760 |
| 09:32:47 | 24 | 17.6000 | -0.26 | (-1.46%) | 250 | 4 400 |
| 09:31:44 | 23 | 17.5800 | -0.28 | (-1.57%) | 50 | 879 |
| 09:31:44 | 22 | 17.5800 | -0.28 | (-1.57%) | 1 | 18 |
| 09:31:44 | 21 | 17.5800 | -0.28 | (-1.57%) | 199 | 3 498 |
| 09:26:53 | 20 | 17.5800 | -0.28 | (-1.57%) | 1 | 18 |
| 09:22:02 | 19 | 17.6000 | -0.26 | (-1.46%) | 1 | 18 |
| 09:10:25 | 18 | 17.6000 | -0.26 | (-1.46%) | 1 | 18 |
| 09:04:56 | 17 | 17.6000 | -0.26 | (-1.46%) | 73 | 1 285 |
| 09:04:45 | 16 | 17.6000 | -0.26 | (-1.46%) | 2 | 35 |
| 09:01:15 | 15 | 17.6000 | -0.26 | (-1.46%) | 1 | 18 |
| 09:01:15 | 14 | 17.6000 | -0.26 | (-1.46%) | 150 | 2 640 |
| 09:01:15 | 13 | 17.6000 | -0.26 | (-1.46%) | 10 | 176 |
| 09:01:15 | 12 | 17.6000 | -0.26 | (-1.46%) | 183 | 3 221 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 11 | 17.6000 | -0.26 | (-1.46%) | 376 | 6 618 |
| 09:00:00 | 10 | 17.6000 | -0.26 | (-1.46%) | 1 | 18 |
| 09:00:00 | 9 | 17.6000 | -0.26 | (-1.46%) | 20 | 352 |
| 09:00:00 | 8 | 17.6000 | -0.26 | (-1.46%) | 1 | 18 |
| 09:00:00 | 7 | 17.6000 | -0.26 | (-1.46%) | 3 | 53 |
| 09:00:00 | 6 | 17.6000 | -0.26 | (-1.46%) | 1 | 18 |
| 09:00:00 | 5 | 17.6000 | -0.26 | (-1.46%) | 1 | 18 |
| 09:00:00 | 4 | 17.6000 | -0.26 | (-1.46%) | 10 | 176 |
| 09:00:00 | 3 | 17.6000 | -0.26 | (-1.46%) | 16 | 282 |
| 09:00:00 | 2 | 17.6000 | -0.26 | (-1.46%) | 71 | 1 250 |
| 09:00:00 | 1 | 17.6000 | -0.26 | (-1.46%) | 4 | 70 |
| 20.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 17:00:00 | 65 | 17.8600 | -0.22 | (-1.22%) | 1 | 18 |
| 20.08.2026 17:00:00 | 64 | 17.8600 | -0.22 | (-1.22%) | 4 | 71 |
| 20.08.2026 17:00:00 | 63 | 17.8600 | -0.22 | (-1.22%) | 1 | 18 |
| 20.08.2026 16:47:55 | 62 | 17.7400 | -0.34 | (-1.88%) | 8 | 142 |
| 20.08.2026 16:43:55 | 61 | 17.7400 | -0.34 | (-1.88%) | 6 | 106 |
| 20.08.2026 16:26:57 | 60 | 17.7000 | -0.38 | (-2.10%) | 59 | 1 044 |
| 20.08.2026 16:26:57 | 59 | 17.7000 | -0.38 | (-2.10%) | 37 | 655 |
| 20.08.2026 16:26:57 | 58 | 17.7200 | -0.36 | (-1.99%) | 1 | 18 |
| 20.08.2026 16:26:57 | 57 | 17.7400 | -0.34 | (-1.88%) | 1 | 18 |
| 20.08.2026 16:26:57 | 56 | 17.7600 | -0.32 | (-1.77%) | 1 | 18 |
| 20.08.2026 16:26:57 | 55 | 17.7800 | -0.30 | (-1.66%) | 1 | 18 |
| 20.08.2026 15:54:54 | 54 | 17.8000 | -0.28 | (-1.55%) | 3 | 53 |
| 20.08.2026 15:30:54 | 53 | 17.8000 | -0.28 | (-1.55%) | 10 | 178 |
| 20.08.2026 15:24:32 | 52 | 17.8000 | -0.28 | (-1.55%) | 4 | 71 |
| 20.08.2026 14:58:59 | 51 | 17.7000 | -0.38 | (-2.10%) | 63 | 1 115 |
| 20.08.2026 14:47:54 | 50 | 17.7400 | -0.34 | (-1.88%) | 161 | 2 856 |
| 20.08.2026 14:08:21 | 49 | 17.6800 | -0.40 | (-2.21%) | 55 | 972 |
| 20.08.2026 14:08:21 | 48 | 17.6800 | -0.40 | (-2.21%) | 165 | 2 917 |
| 20.08.2026 13:52:23 | 47 | 17.6600 | -0.42 | (-2.32%) | 199 | 3 514 |
| 20.08.2026 13:52:23 | 46 | 17.7000 | -0.38 | (-2.10%) | 75 | 1 328 |
| 20.08.2026 13:52:23 | 45 | 17.7200 | -0.36 | (-1.99%) | 128 | 2 268 |
| 20.08.2026 13:52:23 | 44 | 17.7200 | -0.36 | (-1.99%) | 1 | 18 |
| 20.08.2026 13:52:23 | 43 | 17.7200 | -0.36 | (-1.99%) | 227 | 4 022 |
| 20.08.2026 13:52:23 | 42 | 17.7400 | -0.34 | (-1.88%) | 90 | 1 597 |
| 20.08.2026 13:52:23 | 41 | 17.7400 | -0.34 | (-1.88%) | 19 | 337 |
| 20.08.2026 13:52:23 | 40 | 17.7400 | -0.34 | (-1.88%) | 6 | 106 |
| 20.08.2026 13:52:23 | 39 | 17.7600 | -0.32 | (-1.77%) | 5 | 89 |
| 20.08.2026 12:56:31 | 38 | 17.7400 | -0.34 | (-1.88%) | 191 | 3 388 |
| 20.08.2026 12:56:31 | 37 | 17.7400 | -0.34 | (-1.88%) | 12 | 213 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 898 560 311 |
| Enterprise Value: | 1 486 903 311 |
| 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 |
| WWW: | http://ri.zepak.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
