Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ZEP (ZEPAK)
18.62+0.10(+0.54%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.09.2026 17:00:00 | 141 | 18.6200 | +0.10 | (+0.54%) | 69 | 1 285 |
| 11.09.2026 17:00:00 | 140 | 18.6200 | +0.10 | (+0.54%) | 2 | 37 |
| 11.09.2026 16:47:00 | 139 | 18.6200 | +0.10 | (+0.54%) | 2 | 37 |
| 11.09.2026 16:47:00 | 138 | 18.6200 | +0.10 | (+0.54%) | 29 | 540 |
| 11.09.2026 16:34:10 | 137 | 18.6600 | +0.14 | (+0.76%) | 1 | 19 |
| 11.09.2026 16:34:10 | 136 | 18.6600 | +0.14 | (+0.76%) | 36 | 672 |
| 11.09.2026 16:34:07 | 135 | 18.6600 | +0.14 | (+0.76%) | 25 | 467 |
| 11.09.2026 16:26:36 | 134 | 18.6600 | +0.14 | (+0.76%) | 22 | 411 |
| 11.09.2026 16:25:36 | 133 | 18.6600 | +0.14 | (+0.76%) | 19 | 355 |
| 11.09.2026 15:36:35 | 132 | 18.6600 | +0.14 | (+0.76%) | 188 | 3 508 |
| 11.09.2026 15:36:10 | 131 | 18.6600 | +0.14 | (+0.76%) | 200 | 3 732 |
| 11.09.2026 15:33:54 | 130 | 18.6600 | +0.14 | (+0.76%) | 200 | 3 732 |
| 11.09.2026 15:32:26 | 129 | 18.6600 | +0.14 | (+0.76%) | 200 | 3 732 |
| 11.09.2026 15:17:30 | 128 | 18.6600 | +0.14 | (+0.76%) | 220 | 4 105 |
| 11.09.2026 14:59:00 | 127 | 18.6600 | +0.14 | (+0.76%) | 43 | 802 |
| 11.09.2026 14:28:17 | 126 | 18.7600 | +0.24 | (+1.30%) | 202 | 3 790 |
| 11.09.2026 14:28:17 | 125 | 18.7200 | +0.20 | (+1.08%) | 35 | 655 |
| 11.09.2026 14:28:17 | 124 | 18.7200 | +0.20 | (+1.08%) | 34 | 636 |
| 11.09.2026 14:28:17 | 123 | 18.7200 | +0.20 | (+1.08%) | 229 | 4 287 |
| 11.09.2026 14:27:54 | 122 | 18.7200 | +0.20 | (+1.08%) | 7 | 131 |
| 11.09.2026 13:57:58 | 121 | 18.7200 | +0.20 | (+1.08%) | 33 | 618 |
| 11.09.2026 13:57:58 | 120 | 18.7200 | +0.20 | (+1.08%) | 41 | 768 |
| 11.09.2026 13:57:58 | 119 | 18.7200 | +0.20 | (+1.08%) | 34 | 636 |
| 11.09.2026 13:57:58 | 118 | 18.7200 | +0.20 | (+1.08%) | 26 | 487 |
| 11.09.2026 13:34:17 | 117 | 18.7200 | +0.20 | (+1.08%) | 17 | 318 |
| 11.09.2026 13:34:17 | 116 | 18.7200 | +0.20 | (+1.08%) | 33 | 618 |
| 11.09.2026 13:34:17 | 115 | 18.7200 | +0.20 | (+1.08%) | 50 | 936 |
| 11.09.2026 12:31:44 | 114 | 18.7600 | +0.24 | (+1.30%) | 3 | 56 |
| 11.09.2026 12:31:12 | 113 | 18.6200 | +0.10 | (+0.54%) | 1 | 19 |
| 11.09.2026 12:31:12 | 112 | 18.6200 | +0.10 | (+0.54%) | 32 | 596 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.09.2026 12:21:12 | 111 | 18.6200 | +0.10 | (+0.54%) | 33 | 614 |
| 11.09.2026 12:20:44 | 110 | 18.6400 | +0.12 | (+0.65%) | 50 | 932 |
| 11.09.2026 12:14:09 | 109 | 18.7600 | +0.24 | (+1.30%) | 25 | 469 |
| 11.09.2026 11:42:10 | 108 | 18.7600 | +0.24 | (+1.30%) | 25 | 469 |
| 11.09.2026 11:41:33 | 107 | 18.6200 | +0.10 | (+0.54%) | 25 | 466 |
| 11.09.2026 11:41:33 | 106 | 18.6400 | +0.12 | (+0.65%) | 100 | 1 864 |
| 11.09.2026 11:41:33 | 105 | 18.6600 | +0.14 | (+0.76%) | 60 | 1 120 |
| 11.09.2026 11:41:33 | 104 | 18.6600 | +0.14 | (+0.76%) | 200 | 3 732 |
| 11.09.2026 11:41:33 | 103 | 18.6800 | +0.16 | (+0.86%) | 75 | 1 401 |
| 11.09.2026 11:33:04 | 102 | 18.7400 | +0.22 | (+1.19%) | 20 | 375 |
| 11.09.2026 11:32:27 | 101 | 18.7800 | +0.26 | (+1.40%) | 534 | 10 029 |
| 11.09.2026 11:32:27 | 100 | 18.7800 | +0.26 | (+1.40%) | 42 | 789 |
| 11.09.2026 11:31:40 | 99 | 18.8000 | +0.28 | (+1.51%) | 108 | 2 030 |
| 11.09.2026 11:15:52 | 98 | 18.7800 | +0.26 | (+1.40%) | 8 | 150 |
| 11.09.2026 11:12:40 | 97 | 18.9400 | +0.42 | (+2.27%) | 15 | 284 |
| 11.09.2026 11:11:21 | 96 | 18.9400 | +0.42 | (+2.27%) | 5 | 95 |
| 11.09.2026 11:08:37 | 95 | 18.9400 | +0.42 | (+2.27%) | 8 | 152 |
| 11.09.2026 11:01:04 | 94 | 18.9000 | +0.38 | (+2.05%) | 220 | 4 158 |
| 11.09.2026 10:59:30 | 93 | 18.9000 | +0.38 | (+2.05%) | 5 | 95 |
| 11.09.2026 10:46:18 | 92 | 18.9400 | +0.42 | (+2.27%) | 150 | 2 841 |
| 11.09.2026 10:40:56 | 91 | 18.9400 | +0.42 | (+2.27%) | 1 | 19 |
| 11.09.2026 10:40:56 | 90 | 18.9400 | +0.42 | (+2.27%) | 52 | 985 |
| 11.09.2026 10:29:47 | 89 | 18.9800 | +0.46 | (+2.48%) | 50 | 949 |
| 11.09.2026 10:26:42 | 88 | 19.0000 | +0.48 | (+2.59%) | 163 | 3 097 |
| 11.09.2026 10:26:42 | 87 | 19.0000 | +0.48 | (+2.59%) | 237 | 4 503 |
| 11.09.2026 10:24:39 | 86 | 19.0000 | +0.48 | (+2.59%) | 263 | 4 997 |
| 11.09.2026 10:22:06 | 85 | 19.0000 | +0.48 | (+2.59%) | 500 | 9 500 |
| 11.09.2026 10:22:06 | 84 | 19.0000 | +0.48 | (+2.59%) | 60 | 1 140 |
| 11.09.2026 10:20:15 | 83 | 19.0000 | +0.48 | (+2.59%) | 83 | 1 577 |
| 11.09.2026 10:17:34 | 82 | 19.0000 | +0.48 | (+2.59%) | 70 | 1 330 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.09.2026 10:17:10 | 81 | 19.0000 | +0.48 | (+2.59%) | 128 | 2 432 |
| 11.09.2026 10:17:10 | 80 | 19.0200 | +0.50 | (+2.70%) | 115 | 2 187 |
| 11.09.2026 10:17:10 | 79 | 19.0400 | +0.52 | (+2.81%) | 44 | 838 |
| 11.09.2026 10:16:58 | 78 | 19.0200 | +0.50 | (+2.70%) | 44 | 837 |
| 11.09.2026 10:16:09 | 77 | 19.0000 | +0.48 | (+2.59%) | 500 | 9 500 |
| 11.09.2026 10:10:33 | 76 | 19.0000 | +0.48 | (+2.59%) | 368 | 6 992 |
| 11.09.2026 10:08:51 | 75 | 19.0000 | +0.48 | (+2.59%) | 132 | 2 508 |
| 11.09.2026 10:07:51 | 74 | 19.0000 | +0.48 | (+2.59%) | 465 | 8 835 |
| 11.09.2026 10:05:25 | 73 | 19.1000 | +0.58 | (+3.13%) | 1 | 19 |
| 11.09.2026 09:59:11 | 72 | 19.0000 | +0.48 | (+2.59%) | 13 | 247 |
| 11.09.2026 09:57:50 | 71 | 19.0000 | +0.48 | (+2.59%) | 48 | 912 |
| 11.09.2026 09:57:50 | 70 | 19.0400 | +0.52 | (+2.81%) | 120 | 2 285 |
| 11.09.2026 09:51:12 | 69 | 19.1000 | +0.58 | (+3.13%) | 1 | 19 |
| 11.09.2026 09:51:12 | 68 | 19.1000 | +0.58 | (+3.13%) | 8 | 153 |
| 11.09.2026 09:48:02 | 67 | 19.1000 | +0.58 | (+3.13%) | 45 | 860 |
| 11.09.2026 09:47:47 | 66 | 19.0400 | +0.52 | (+2.81%) | 80 | 1 523 |
| 11.09.2026 09:45:19 | 65 | 19.0400 | +0.52 | (+2.81%) | 120 | 2 285 |
| 11.09.2026 09:43:48 | 64 | 19.0400 | +0.52 | (+2.81%) | 300 | 5 712 |
| 11.09.2026 09:37:57 | 63 | 19.0000 | +0.48 | (+2.59%) | 5 | 95 |
| 11.09.2026 09:37:57 | 62 | 18.9600 | +0.44 | (+2.38%) | 190 | 3 602 |
| 11.09.2026 09:37:57 | 61 | 18.9400 | +0.42 | (+2.27%) | 147 | 2 784 |
| 11.09.2026 09:30:01 | 60 | 18.9200 | +0.40 | (+2.16%) | 18 | 341 |
| 11.09.2026 09:28:28 | 59 | 18.7000 | +0.18 | (+0.97%) | 200 | 3 740 |
| 11.09.2026 09:28:28 | 58 | 18.7000 | +0.18 | (+0.97%) | 7 | 131 |
| 11.09.2026 09:28:00 | 57 | 18.7000 | +0.18 | (+0.97%) | 78 | 1 459 |
| 11.09.2026 09:26:41 | 56 | 18.7000 | +0.18 | (+0.97%) | 129 | 2 412 |
| 11.09.2026 09:26:41 | 55 | 18.7200 | +0.20 | (+1.08%) | 147 | 2 752 |
| 11.09.2026 09:24:00 | 54 | 19.0200 | +0.50 | (+2.70%) | 313 | 5 953 |
| 11.09.2026 09:20:31 | 53 | 19.1600 | +0.64 | (+3.46%) | 57 | 1 092 |
| 11.09.2026 09:20:31 | 52 | 19.1600 | +0.64 | (+3.46%) | 20 | 383 |
| 11.09.2026 09:20:31 | 51 | 19.1400 | +0.62 | (+3.35%) | 5 | 96 |
| 11.09.2026 09:20:31 | 50 | 19.1400 | +0.62 | (+3.35%) | 5 | 96 |
| 11.09.2026 09:20:31 | 49 | 19.1200 | +0.60 | (+3.24%) | 3 | 57 |
| 11.09.2026 09:20:31 | 48 | 19.1200 | +0.60 | (+3.24%) | 70 | 1 338 |
| 11.09.2026 09:20:31 | 47 | 19.1200 | +0.60 | (+3.24%) | 10 | 191 |
| 11.09.2026 09:20:07 | 46 | 19.0200 | +0.50 | (+2.70%) | 20 | 380 |
| 11.09.2026 09:19:22 | 45 | 19.1000 | +0.58 | (+3.13%) | 100 | 1 910 |
| 11.09.2026 09:18:28 | 44 | 19.1000 | +0.58 | (+3.13%) | 117 | 2 235 |
| 11.09.2026 09:18:28 | 43 | 19.1000 | +0.58 | (+3.13%) | 3 | 57 |
| 11.09.2026 09:18:28 | 42 | 19.1000 | +0.58 | (+3.13%) | 48 | 917 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 946 334 445 |
| Enterprise Value: | 1 534 677 445 |
| 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
