Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ZEP (ZEPAK)
17.60-0.70(-3.83%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.12.2025 17:02:38 | 593 | 17.6000 | -0.70 | (-3.83%) | 33 | 581 |
| 05.12.2025 17:02:38 | 592 | 17.6000 | -0.70 | (-3.83%) | 167 | 2 939 |
| 05.12.2025 17:00:00 | 591 | 17.6000 | -0.70 | (-3.83%) | 96 | 1 690 |
| 05.12.2025 17:00:00 | 590 | 17.6000 | -0.70 | (-3.83%) | 853 | 15 013 |
| 05.12.2025 17:00:00 | 589 | 17.6000 | -0.70 | (-3.83%) | 27 | 475 |
| 05.12.2025 17:00:00 | 588 | 17.6000 | -0.70 | (-3.83%) | 45 | 792 |
| 05.12.2025 17:00:00 | 587 | 17.6000 | -0.70 | (-3.83%) | 23 | 405 |
| 05.12.2025 17:00:00 | 586 | 17.6000 | -0.70 | (-3.83%) | 78 | 1 373 |
| 05.12.2025 17:00:00 | 585 | 17.6000 | -0.70 | (-3.83%) | 94 | 1 654 |
| 05.12.2025 17:00:00 | 584 | 17.6000 | -0.70 | (-3.83%) | 263 | 4 629 |
| 05.12.2025 17:00:00 | 583 | 17.6000 | -0.70 | (-3.83%) | 43 | 757 |
| 05.12.2025 17:00:00 | 582 | 17.6000 | -0.70 | (-3.83%) | 77 | 1 355 |
| 05.12.2025 17:00:00 | 581 | 17.6000 | -0.70 | (-3.83%) | 83 | 1 461 |
| 05.12.2025 17:00:00 | 580 | 17.6000 | -0.70 | (-3.83%) | 91 | 1 602 |
| 05.12.2025 17:00:00 | 579 | 17.6000 | -0.70 | (-3.83%) | 90 | 1 584 |
| 05.12.2025 17:00:00 | 578 | 17.6000 | -0.70 | (-3.83%) | 20 | 352 |
| 05.12.2025 17:00:00 | 577 | 17.6000 | -0.70 | (-3.83%) | 50 | 880 |
| 05.12.2025 17:00:00 | 576 | 17.6000 | -0.70 | (-3.83%) | 30 | 528 |
| 05.12.2025 17:00:00 | 575 | 17.6000 | -0.70 | (-3.83%) | 3 | 53 |
| 05.12.2025 16:49:32 | 574 | 17.4400 | -0.86 | (-4.70%) | 11 | 192 |
| 05.12.2025 16:49:02 | 573 | 17.4400 | -0.86 | (-4.70%) | 36 | 628 |
| 05.12.2025 16:49:02 | 572 | 17.4400 | -0.86 | (-4.70%) | 15 | 262 |
| 05.12.2025 16:48:52 | 571 | 17.4400 | -0.86 | (-4.70%) | 3 | 52 |
| 05.12.2025 16:48:07 | 570 | 17.3600 | -0.94 | (-5.14%) | 28 | 486 |
| 05.12.2025 16:48:07 | 569 | 17.4000 | -0.90 | (-4.92%) | 85 | 1 479 |
| 05.12.2025 16:48:07 | 568 | 17.3800 | -0.92 | (-5.03%) | 1 | 17 |
| 05.12.2025 16:48:07 | 567 | 17.3800 | -0.92 | (-5.03%) | 12 | 209 |
| 05.12.2025 16:47:07 | 566 | 17.4000 | -0.90 | (-4.92%) | 1 | 17 |
| 05.12.2025 16:46:27 | 565 | 17.4400 | -0.86 | (-4.70%) | 1 | 17 |
| 05.12.2025 16:45:56 | 564 | 17.4400 | -0.86 | (-4.70%) | 80 | 1 395 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 16:43:51 | 563 | 17.4600 | -0.84 | (-4.59%) | 72 | 1 257 |
| 05.12.2025 16:43:51 | 562 | 17.4600 | -0.84 | (-4.59%) | 3 | 52 |
| 05.12.2025 16:41:27 | 561 | 17.4600 | -0.84 | (-4.59%) | 1 | 17 |
| 05.12.2025 16:41:27 | 560 | 17.4600 | -0.84 | (-4.59%) | 5 | 87 |
| 05.12.2025 16:41:27 | 559 | 17.4400 | -0.86 | (-4.70%) | 6 | 105 |
| 05.12.2025 16:37:01 | 558 | 17.4600 | -0.84 | (-4.59%) | 1 | 17 |
| 05.12.2025 16:36:02 | 557 | 17.3800 | -0.92 | (-5.03%) | 70 | 1 217 |
| 05.12.2025 16:36:02 | 556 | 17.3800 | -0.92 | (-5.03%) | 80 | 1 390 |
| 05.12.2025 16:34:40 | 555 | 17.3600 | -0.94 | (-5.14%) | 10 | 174 |
| 05.12.2025 16:32:12 | 554 | 17.3000 | -1.00 | (-5.46%) | 473 | 8 183 |
| 05.12.2025 16:32:08 | 553 | 17.3000 | -1.00 | (-5.46%) | 2 | 35 |
| 05.12.2025 16:32:08 | 552 | 17.3000 | -1.00 | (-5.46%) | 50 | 865 |
| 05.12.2025 16:32:08 | 551 | 17.3200 | -0.98 | (-5.36%) | 100 | 1 732 |
| 05.12.2025 16:32:08 | 550 | 17.3800 | -0.92 | (-5.03%) | 1 | 17 |
| 05.12.2025 16:32:08 | 549 | 17.3800 | -0.92 | (-5.03%) | 110 | 1 912 |
| 05.12.2025 16:32:08 | 548 | 17.4000 | -0.90 | (-4.92%) | 1 | 17 |
| 05.12.2025 16:32:08 | 547 | 17.4000 | -0.90 | (-4.92%) | 100 | 1 740 |
| 05.12.2025 16:32:08 | 546 | 17.4000 | -0.90 | (-4.92%) | 160 | 2 784 |
| 05.12.2025 16:32:08 | 545 | 17.4200 | -0.88 | (-4.81%) | 1 | 17 |
| 05.12.2025 16:29:47 | 544 | 17.4200 | -0.88 | (-4.81%) | 80 | 1 394 |
| 05.12.2025 16:29:47 | 543 | 17.5000 | -0.80 | (-4.37%) | 1 | 18 |
| 05.12.2025 16:29:47 | 542 | 17.5000 | -0.80 | (-4.37%) | 200 | 3 500 |
| 05.12.2025 16:29:47 | 541 | 17.5000 | -0.80 | (-4.37%) | 2 | 35 |
| 05.12.2025 16:29:47 | 540 | 17.5000 | -0.80 | (-4.37%) | 100 | 1 750 |
| 05.12.2025 16:29:47 | 539 | 17.5000 | -0.80 | (-4.37%) | 110 | 1 925 |
| 05.12.2025 16:29:47 | 538 | 17.5200 | -0.78 | (-4.26%) | 1 | 18 |
| 05.12.2025 16:29:47 | 537 | 17.5200 | -0.78 | (-4.26%) | 93 | 1 629 |
| 05.12.2025 16:29:47 | 536 | 17.5200 | -0.78 | (-4.26%) | 1 | 18 |
| 05.12.2025 16:29:47 | 535 | 17.5200 | -0.78 | (-4.26%) | 68 | 1 191 |
| 05.12.2025 16:29:47 | 534 | 17.5400 | -0.76 | (-4.15%) | 1 | 18 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 16:29:47 | 533 | 17.5400 | -0.76 | (-4.15%) | 95 | 1 666 |
| 05.12.2025 16:29:23 | 532 | 17.5600 | -0.74 | (-4.04%) | 1 | 18 |
| 05.12.2025 16:29:23 | 531 | 17.5600 | -0.74 | (-4.04%) | 11 | 193 |
| 05.12.2025 16:27:04 | 530 | 17.5600 | -0.74 | (-4.04%) | 85 | 1 493 |
| 05.12.2025 16:26:20 | 529 | 17.5800 | -0.72 | (-3.93%) | 10 | 176 |
| 05.12.2025 16:13:35 | 528 | 17.5800 | -0.72 | (-3.93%) | 190 | 3 340 |
| 05.12.2025 16:12:25 | 527 | 17.5600 | -0.74 | (-4.04%) | 44 | 773 |
| 05.12.2025 16:11:26 | 526 | 17.5800 | -0.72 | (-3.93%) | 1 | 18 |
| 05.12.2025 16:11:26 | 525 | 17.5800 | -0.72 | (-3.93%) | 1 | 18 |
| 05.12.2025 16:11:26 | 524 | 17.5800 | -0.72 | (-3.93%) | 1 | 18 |
| 05.12.2025 16:07:13 | 523 | 17.5800 | -0.72 | (-3.93%) | 300 | 5 274 |
| 05.12.2025 16:04:34 | 522 | 17.6000 | -0.70 | (-3.83%) | 17 | 299 |
| 05.12.2025 16:04:34 | 521 | 17.6000 | -0.70 | (-3.83%) | 94 | 1 654 |
| 05.12.2025 16:04:34 | 520 | 17.6000 | -0.70 | (-3.83%) | 1 | 18 |
| 05.12.2025 16:04:34 | 519 | 17.6000 | -0.70 | (-3.83%) | 564 | 9 926 |
| 05.12.2025 16:04:34 | 518 | 17.6200 | -0.68 | (-3.72%) | 1 | 18 |
| 05.12.2025 16:04:34 | 517 | 17.6200 | -0.68 | (-3.72%) | 1 | 18 |
| 05.12.2025 16:04:34 | 516 | 17.6200 | -0.68 | (-3.72%) | 1 | 18 |
| 05.12.2025 16:04:34 | 515 | 17.6200 | -0.68 | (-3.72%) | 70 | 1 233 |
| 05.12.2025 16:00:18 | 514 | 17.7000 | -0.60 | (-3.28%) | 2 | 35 |
| 05.12.2025 15:59:51 | 513 | 17.7000 | -0.60 | (-3.28%) | 1 | 18 |
| 05.12.2025 15:59:25 | 512 | 17.7000 | -0.60 | (-3.28%) | 1 | 18 |
| 05.12.2025 15:58:51 | 511 | 17.7000 | -0.60 | (-3.28%) | 1 | 18 |
| 05.12.2025 15:56:32 | 510 | 17.7000 | -0.60 | (-3.28%) | 5 | 89 |
| 05.12.2025 15:51:48 | 509 | 17.6200 | -0.68 | (-3.72%) | 50 | 881 |
| 05.12.2025 15:51:48 | 508 | 17.6600 | -0.64 | (-3.50%) | 447 | 7 894 |
| 05.12.2025 15:51:48 | 507 | 17.6600 | -0.64 | (-3.50%) | 3 | 53 |
| 05.12.2025 15:51:48 | 506 | 17.6600 | -0.64 | (-3.50%) | 200 | 3 532 |
| 05.12.2025 15:46:29 | 505 | 17.7000 | -0.60 | (-3.28%) | 15 | 266 |
| 05.12.2025 15:46:29 | 504 | 17.7000 | -0.60 | (-3.28%) | 120 | 2 124 |
| 05.12.2025 15:46:29 | 503 | 17.7200 | -0.58 | (-3.17%) | 28 | 496 |
| 05.12.2025 15:42:26 | 502 | 17.7200 | -0.58 | (-3.17%) | 80 | 1 418 |
| 05.12.2025 15:42:26 | 501 | 17.7200 | -0.58 | (-3.17%) | 75 | 1 329 |
| 05.12.2025 15:36:58 | 500 | 17.7200 | -0.58 | (-3.17%) | 5 | 89 |
| 05.12.2025 15:36:58 | 499 | 17.7400 | -0.56 | (-3.06%) | 1 | 18 |
| 05.12.2025 15:36:58 | 498 | 17.7600 | -0.54 | (-2.95%) | 2 | 36 |
| 05.12.2025 15:28:06 | 497 | 17.7800 | -0.52 | (-2.84%) | 156 | 2 774 |
| 05.12.2025 15:27:22 | 496 | 17.7800 | -0.52 | (-2.84%) | 66 | 1 173 |
| 05.12.2025 15:27:22 | 495 | 17.7800 | -0.52 | (-2.84%) | 17 | 302 |
| 05.12.2025 15:27:22 | 494 | 17.7800 | -0.52 | (-2.84%) | 11 | 196 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 894 494 427 |
| Enterprise Value: | 1 057 884 427 |
| 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: | Andrzej Janiszewski |
| NIP: | 6650001645 |
| REGON: | 310186795 |
| KRS: | 0000021374 |
| Telefon: | +48 (63) 247 30 00 |
| WWW: | http://ri.zepak.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
