Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ZEP (ZEPAK)
17.98-0.10(-0.55%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.04.2026 17:00:00 | 80 | 17.9800 | -0.10 | (-0.55%) | 5 | 90 |
| 02.04.2026 17:00:00 | 79 | 17.9800 | -0.10 | (-0.55%) | 3 | 54 |
| 02.04.2026 17:00:00 | 78 | 17.9800 | -0.10 | (-0.55%) | 1 | 18 |
| 02.04.2026 17:00:00 | 77 | 17.9800 | -0.10 | (-0.55%) | 1 | 18 |
| 02.04.2026 17:00:00 | 76 | 17.9800 | -0.10 | (-0.55%) | 2 | 36 |
| 02.04.2026 16:49:38 | 75 | 17.9400 | -0.14 | (-0.77%) | 9 | 161 |
| 02.04.2026 16:49:38 | 74 | 17.9200 | -0.16 | (-0.88%) | 1 | 18 |
| 02.04.2026 16:49:38 | 73 | 17.9200 | -0.16 | (-0.88%) | 2 | 36 |
| 02.04.2026 16:49:38 | 72 | 17.9200 | -0.16 | (-0.88%) | 1 | 18 |
| 02.04.2026 16:49:38 | 71 | 17.9200 | -0.16 | (-0.88%) | 1 | 18 |
| 02.04.2026 16:48:37 | 70 | 17.8400 | -0.24 | (-1.33%) | 110 | 1 962 |
| 02.04.2026 16:46:37 | 69 | 17.8000 | -0.28 | (-1.55%) | 1069 | 19 028 |
| 02.04.2026 16:27:34 | 68 | 17.9600 | -0.12 | (-0.66%) | 8 | 144 |
| 02.04.2026 16:27:34 | 67 | 17.9600 | -0.12 | (-0.66%) | 1 | 18 |
| 02.04.2026 16:27:34 | 66 | 17.9000 | -0.18 | (-1.00%) | 1 | 18 |
| 02.04.2026 16:25:22 | 65 | 17.7600 | -0.32 | (-1.77%) | 200 | 3 552 |
| 02.04.2026 16:25:22 | 64 | 17.7600 | -0.32 | (-1.77%) | 1 | 18 |
| 02.04.2026 14:51:29 | 63 | 17.7400 | -0.34 | (-1.88%) | 190 | 3 371 |
| 02.04.2026 14:51:29 | 62 | 17.7400 | -0.34 | (-1.88%) | 10 | 177 |
| 02.04.2026 14:51:29 | 61 | 17.7400 | -0.34 | (-1.88%) | 1 | 18 |
| 02.04.2026 14:51:29 | 60 | 17.7600 | -0.32 | (-1.77%) | 1 | 18 |
| 02.04.2026 14:51:29 | 59 | 17.7800 | -0.30 | (-1.66%) | 29 | 516 |
| 02.04.2026 14:43:19 | 58 | 17.7400 | -0.34 | (-1.88%) | 10 | 177 |
| 02.04.2026 14:22:34 | 57 | 17.7200 | -0.36 | (-1.99%) | 132 | 2 339 |
| 02.04.2026 14:22:34 | 56 | 17.7200 | -0.36 | (-1.99%) | 100 | 1 772 |
| 02.04.2026 14:22:34 | 55 | 17.7200 | -0.36 | (-1.99%) | 100 | 1 772 |
| 02.04.2026 14:22:34 | 54 | 17.7400 | -0.34 | (-1.88%) | 255 | 4 524 |
| 02.04.2026 14:22:34 | 53 | 17.7400 | -0.34 | (-1.88%) | 4 | 71 |
| 02.04.2026 14:22:34 | 52 | 17.7600 | -0.32 | (-1.77%) | 4 | 71 |
| 02.04.2026 14:22:34 | 51 | 17.8000 | -0.28 | (-1.55%) | 99 | 1 762 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 14:22:34 | 50 | 17.8000 | -0.28 | (-1.55%) | 1 | 18 |
| 02.04.2026 14:22:34 | 49 | 17.8600 | -0.22 | (-1.22%) | 102 | 1 822 |
| 02.04.2026 14:22:34 | 48 | 17.9800 | -0.10 | (-0.55%) | 153 | 2 751 |
| 02.04.2026 12:41:45 | 47 | 18.0400 | -0.04 | (-0.22%) | 100 | 1 804 |
| 02.04.2026 12:38:46 | 46 | 17.9800 | -0.10 | (-0.55%) | 37 | 665 |
| 02.04.2026 12:38:46 | 45 | 17.9800 | -0.10 | (-0.55%) | 23 | 414 |
| 02.04.2026 12:38:46 | 44 | 17.9800 | -0.10 | (-0.55%) | 40 | 719 |
| 02.04.2026 12:18:16 | 43 | 17.9800 | -0.10 | (-0.55%) | 10 | 180 |
| 02.04.2026 11:55:22 | 42 | 17.9800 | -0.10 | (-0.55%) | 150 | 2 697 |
| 02.04.2026 11:54:29 | 41 | 17.9800 | -0.10 | (-0.55%) | 14 | 252 |
| 02.04.2026 11:54:20 | 40 | 17.9800 | -0.10 | (-0.55%) | 350 | 6 293 |
| 02.04.2026 11:54:20 | 39 | 17.9600 | -0.12 | (-0.66%) | 480 | 8 621 |
| 02.04.2026 11:54:20 | 38 | 17.9600 | -0.12 | (-0.66%) | 195 | 3 502 |
| 02.04.2026 11:54:20 | 37 | 17.9400 | -0.14 | (-0.77%) | 10 | 179 |
| 02.04.2026 11:54:20 | 36 | 17.9200 | -0.16 | (-0.88%) | 1 | 18 |
| 02.04.2026 11:51:25 | 35 | 17.8800 | -0.20 | (-1.11%) | 27 | 483 |
| 02.04.2026 11:25:49 | 34 | 17.8200 | -0.26 | (-1.44%) | 1 | 18 |
| 02.04.2026 11:25:49 | 33 | 17.9600 | -0.12 | (-0.66%) | 55 | 988 |
| 02.04.2026 11:25:49 | 32 | 17.9400 | -0.14 | (-0.77%) | 1 | 18 |
| 02.04.2026 11:25:49 | 31 | 17.9200 | -0.16 | (-0.88%) | 1 | 18 |
| 02.04.2026 11:25:49 | 30 | 17.9000 | -0.18 | (-1.00%) | 1 | 18 |
| 02.04.2026 11:25:49 | 29 | 17.9000 | -0.18 | (-1.00%) | 1 | 18 |
| 02.04.2026 11:25:49 | 28 | 17.8800 | -0.20 | (-1.11%) | 1 | 18 |
| 02.04.2026 09:49:42 | 27 | 17.7600 | -0.32 | (-1.77%) | 136 | 2 415 |
| 02.04.2026 09:46:43 | 26 | 17.6600 | -0.42 | (-2.32%) | 4 | 71 |
| 02.04.2026 09:46:43 | 25 | 17.6600 | -0.42 | (-2.32%) | 136 | 2 402 |
| 02.04.2026 09:46:43 | 24 | 17.6600 | -0.42 | (-2.32%) | 49 | 865 |
| 02.04.2026 09:20:32 | 23 | 17.6600 | -0.42 | (-2.32%) | 59 | 1 042 |
| 02.04.2026 09:15:30 | 22 | 17.6600 | -0.42 | (-2.32%) | 15 | 265 |
| 02.04.2026 09:15:30 | 21 | 17.6800 | -0.40 | (-2.21%) | 10 | 177 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 09:15:30 | 20 | 17.6800 | -0.40 | (-2.21%) | 75 | 1 326 |
| 02.04.2026 09:14:31 | 19 | 17.9800 | -0.10 | (-0.55%) | 1 | 18 |
| 02.04.2026 09:14:31 | 18 | 17.9800 | -0.10 | (-0.55%) | 3 | 54 |
| 02.04.2026 09:13:29 | 17 | 17.7000 | -0.38 | (-2.10%) | 23 | 407 |
| 02.04.2026 09:13:29 | 16 | 17.7000 | -0.38 | (-2.10%) | 5 | 89 |
| 02.04.2026 09:13:29 | 15 | 17.7000 | -0.38 | (-2.10%) | 65 | 1 151 |
| 02.04.2026 09:03:15 | 14 | 17.7000 | -0.38 | (-2.10%) | 31 | 549 |
| 02.04.2026 09:02:40 | 13 | 17.7000 | -0.38 | (-2.10%) | 69 | 1 221 |
| 02.04.2026 09:01:06 | 12 | 17.6400 | -0.44 | (-2.43%) | 192 | 3 387 |
| 02.04.2026 09:01:06 | 11 | 17.7000 | -0.38 | (-2.10%) | 1 | 18 |
| 02.04.2026 09:01:06 | 10 | 17.8000 | -0.28 | (-1.55%) | 1 | 18 |
| 02.04.2026 09:01:06 | 9 | 17.8000 | -0.28 | (-1.55%) | 1 | 18 |
| 02.04.2026 09:01:06 | 8 | 17.8000 | -0.28 | (-1.55%) | 1 | 18 |
| 02.04.2026 09:01:06 | 7 | 17.8600 | -0.22 | (-1.22%) | 1 | 18 |
| 02.04.2026 09:01:06 | 6 | 17.9000 | -0.18 | (-1.00%) | 260 | 4 654 |
| 02.04.2026 09:01:06 | 5 | 17.9200 | -0.16 | (-0.88%) | 10 | 179 |
| 02.04.2026 09:01:06 | 4 | 17.9400 | -0.14 | (-0.77%) | 188 | 3 373 |
| 02.04.2026 09:00:00 | 3 | 17.9800 | -0.10 | (-0.55%) | 31 | 557 |
| 02.04.2026 09:00:00 | 2 | 17.9800 | -0.10 | (-0.55%) | 17 | 306 |
| 02.04.2026 09:00:00 | 1 | 17.9800 | -0.10 | (-0.55%) | 3 | 54 |
| 01.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2026 17:00:00 | 99 | 18.0800 | +0.14 | (+0.78%) | 5 | 90 |
| 01.04.2026 16:49:47 | 98 | 17.9000 | -0.04 | (-0.22%) | 2 | 36 |
| 01.04.2026 16:49:41 | 97 | 18.0800 | +0.14 | (+0.78%) | 27 | 488 |
| 01.04.2026 16:37:50 | 96 | 17.9000 | -0.04 | (-0.22%) | 131 | 2 345 |
| 01.04.2026 16:15:13 | 95 | 17.9000 | -0.04 | (-0.22%) | 607 | 10 865 |
| 01.04.2026 16:15:13 | 94 | 17.9000 | -0.04 | (-0.22%) | 500 | 8 950 |
| 01.04.2026 16:15:13 | 93 | 17.9200 | -0.02 | (-0.11%) | 193 | 3 459 |
| 01.04.2026 16:06:05 | 92 | 18.1000 | +0.16 | (+0.89%) | 25 | 453 |
| 01.04.2026 16:06:05 | 91 | 18.0800 | +0.14 | (+0.78%) | 2 | 36 |
| 01.04.2026 16:06:05 | 90 | 18.0800 | +0.14 | (+0.78%) | 1 | 18 |
| 01.04.2026 16:06:05 | 89 | 18.0600 | +0.12 | (+0.67%) | 1 | 18 |
| 01.04.2026 16:06:05 | 88 | 18.0000 | +0.06 | (+0.33%) | 1 | 18 |
| 01.04.2026 15:20:31 | 87 | 18.1000 | +0.16 | (+0.89%) | 91 | 1 647 |
| 01.04.2026 15:20:31 | 86 | 18.0800 | +0.14 | (+0.78%) | 8 | 145 |
| 01.04.2026 15:20:31 | 85 | 18.0600 | +0.12 | (+0.67%) | 1 | 18 |
| 01.04.2026 14:59:09 | 84 | 18.0800 | +0.14 | (+0.78%) | 2 | 36 |
| 01.04.2026 14:59:09 | 83 | 18.0600 | +0.12 | (+0.67%) | 1 | 18 |
| 01.04.2026 14:58:40 | 82 | 18.0400 | +0.10 | (+0.56%) | 10 | 180 |
| 01.04.2026 14:58:40 | 81 | 18.0400 | +0.10 | (+0.56%) | 1 | 18 |
| 01.04.2026 14:45:50 | 80 | 17.8800 | -0.06 | (-0.33%) | 114 | 2 038 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 913 807 375 |
| Enterprise Value: | 1 077 197 375 |
| 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
