Transakcje ZEP (ZEPAK)
6.80-0.20(-2.86%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 25.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:02:43 | 9 | 6.8000 | -0.20 | (-2.86%) | 393 | 2 672 |
| 13:02:43 | 8 | 6.8000 | -0.20 | (-2.86%) | 100 | 680 |
| 13:02:43 | 7 | 6.9000 | -0.10 | (-1.43%) | 7 | 48 |
| 12:11:07 | 6 | 6.9000 | -0.10 | (-1.43%) | 413 | 2 850 |
| 10:25:59 | 5 | 7.0000 | 0.00 | (0.00%) | 22 | 154 |
| 09:10:47 | 4 | 7.0000 | 0.00 | (0.00%) | 278 | 1 946 |
| 09:04:09 | 3 | 6.9200 | -0.08 | (-1.14%) | 300 | 2 076 |
| 09:00:41 | 2 | 6.9200 | -0.08 | (-1.14%) | 150 | 1 038 |
| 09:00:00 | 1 | 6.9200 | -0.08 | (-1.14%) | 100 | 692 |
| 24.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.02.2020 17:00:00 | 31 | 7.0000 | -0.22 | (-3.05%) | 200 | 1 400 |
| 24.02.2020 17:00:00 | 30 | 7.0000 | -0.22 | (-3.05%) | 200 | 1 400 |
| 24.02.2020 16:47:52 | 29 | 7.0000 | -0.22 | (-3.05%) | 1210 | 8 470 |
| 24.02.2020 16:47:52 | 28 | 7.0000 | -0.22 | (-3.05%) | 790 | 5 530 |
| 24.02.2020 16:38:53 | 27 | 7.0000 | -0.22 | (-3.05%) | 942 | 6 594 |
| 24.02.2020 16:38:53 | 26 | 7.0200 | -0.20 | (-2.77%) | 133 | 934 |
| 24.02.2020 16:35:18 | 25 | 7.0200 | -0.20 | (-2.77%) | 200 | 1 404 |
| 24.02.2020 15:40:23 | 24 | 7.0000 | -0.22 | (-3.05%) | 430 | 3 010 |
| 24.02.2020 15:40:23 | 23 | 7.0200 | -0.20 | (-2.77%) | 100 | 702 |
| 24.02.2020 15:40:23 | 22 | 7.0200 | -0.20 | (-2.77%) | 70 | 491 |
| 24.02.2020 11:55:20 | 21 | 7.1800 | -0.04 | (-0.55%) | 300 | 2 154 |
| 24.02.2020 11:43:52 | 20 | 7.0200 | -0.20 | (-2.77%) | 100 | 702 |
| 24.02.2020 11:43:52 | 19 | 7.0200 | -0.20 | (-2.77%) | 150 | 1 053 |
| 24.02.2020 11:37:04 | 18 | 7.0200 | -0.20 | (-2.77%) | 150 | 1 053 |
| 24.02.2020 11:00:32 | 17 | 7.0000 | -0.22 | (-3.05%) | 270 | 1 890 |
| 24.02.2020 11:00:32 | 16 | 7.0200 | -0.20 | (-2.77%) | 400 | 2 808 |
| 24.02.2020 10:40:35 | 15 | 7.0400 | -0.18 | (-2.49%) | 70 | 493 |
| 24.02.2020 10:40:35 | 14 | 7.0400 | -0.18 | (-2.49%) | 150 | 1 056 |
| 24.02.2020 10:38:31 | 13 | 7.0400 | -0.18 | (-2.49%) | 100 | 704 |
| 24.02.2020 10:19:35 | 12 | 7.0200 | -0.20 | (-2.77%) | 100 | 702 |
| 24.02.2020 10:01:52 | 11 | 7.0000 | -0.22 | (-3.05%) | 68 | 476 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.02.2020 10:01:52 | 10 | 7.0200 | -0.20 | (-2.77%) | 300 | 2 106 |
| 24.02.2020 10:01:52 | 9 | 7.0200 | -0.20 | (-2.77%) | 371 | 2 604 |
| 24.02.2020 10:01:52 | 8 | 7.0200 | -0.20 | (-2.77%) | 170 | 1 193 |
| 24.02.2020 10:01:52 | 7 | 7.0600 | -0.16 | (-2.22%) | 191 | 1 348 |
| 24.02.2020 10:01:52 | 6 | 7.1000 | -0.12 | (-1.66%) | 100 | 710 |
| 24.02.2020 10:01:52 | 5 | 7.1200 | -0.10 | (-1.39%) | 80 | 570 |
| 24.02.2020 10:01:52 | 4 | 7.1200 | -0.10 | (-1.39%) | 100 | 712 |
| 24.02.2020 10:01:52 | 3 | 7.1200 | -0.10 | (-1.39%) | 20 | 142 |
| 24.02.2020 09:55:19 | 2 | 7.1200 | -0.10 | (-1.39%) | 100 | 712 |
| 24.02.2020 09:51:00 | 1 | 7.1200 | -0.10 | (-1.39%) | 100 | 712 |
| 21.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2020 17:00:00 | 22 | 7.2200 | 0.00 | (0.00%) | 5 | 36 |
| 21.02.2020 17:00:00 | 21 | 7.2200 | 0.00 | (0.00%) | 40 | 289 |
| 21.02.2020 16:49:53 | 20 | 7.2200 | 0.00 | (0.00%) | 1 | 7 |
| 21.02.2020 16:49:53 | 19 | 7.2000 | -0.02 | (-0.28%) | 19 | 137 |
| 21.02.2020 14:50:50 | 18 | 7.1200 | -0.10 | (-1.39%) | 180 | 1 282 |
| 21.02.2020 14:50:50 | 17 | 7.1200 | -0.10 | (-1.39%) | 70 | 498 |
| 21.02.2020 14:50:50 | 16 | 7.1200 | -0.10 | (-1.39%) | 150 | 1 068 |
| 21.02.2020 14:50:34 | 15 | 7.2000 | -0.02 | (-0.28%) | 400 | 2 880 |
| 21.02.2020 13:38:41 | 14 | 7.1200 | -0.10 | (-1.39%) | 350 | 2 492 |
| 21.02.2020 12:23:59 | 13 | 7.1200 | -0.10 | (-1.39%) | 250 | 1 780 |
| 21.02.2020 12:20:23 | 12 | 7.2400 | +0.02 | (+0.28%) | 250 | 1 810 |
| 21.02.2020 12:20:23 | 11 | 7.2200 | 0.00 | (0.00%) | 250 | 1 805 |
| 21.02.2020 12:20:23 | 10 | 7.2000 | -0.02 | (-0.28%) | 250 | 1 800 |
| 21.02.2020 12:20:23 | 9 | 7.1800 | -0.04 | (-0.55%) | 250 | 1 795 |
| 21.02.2020 12:20:23 | 8 | 7.1600 | -0.06 | (-0.83%) | 250 | 1 790 |
| 21.02.2020 11:06:40 | 7 | 7.2600 | +0.04 | (+0.55%) | 10 | 73 |
| 21.02.2020 10:12:43 | 6 | 7.0800 | -0.14 | (-1.94%) | 200 | 1 416 |
| 21.02.2020 10:11:26 | 5 | 7.0800 | -0.14 | (-1.94%) | 48 | 340 |
| 21.02.2020 10:11:26 | 4 | 7.0800 | -0.14 | (-1.94%) | 180 | 1 274 |
| 21.02.2020 10:11:26 | 3 | 7.1200 | -0.10 | (-1.39%) | 130 | 926 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2020 10:11:26 | 2 | 7.1600 | -0.06 | (-0.83%) | 42 | 301 |
| 21.02.2020 09:17:31 | 1 | 7.1600 | -0.06 | (-0.83%) | 100 | 716 |
| 20.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2020 15:46:13 | 12 | 7.2200 | 0.00 | (0.00%) | 96 | 693 |
| 20.02.2020 13:59:43 | 11 | 7.2200 | 0.00 | (0.00%) | 10 | 72 |
| 20.02.2020 13:08:10 | 10 | 7.1200 | -0.10 | (-1.39%) | 29 | 206 |
| 20.02.2020 13:06:19 | 9 | 7.2000 | -0.02 | (-0.28%) | 2 | 14 |
| 20.02.2020 12:42:46 | 8 | 7.2000 | -0.02 | (-0.28%) | 98 | 706 |
| 20.02.2020 12:09:15 | 7 | 7.1600 | -0.06 | (-0.83%) | 170 | 1 217 |
| 20.02.2020 12:09:15 | 6 | 7.1600 | -0.06 | (-0.83%) | 500 | 3 580 |
| 20.02.2020 10:40:04 | 5 | 7.2200 | 0.00 | (0.00%) | 51 | 368 |
| 20.02.2020 10:31:42 | 4 | 7.1800 | -0.04 | (-0.55%) | 400 | 2 872 |
| 20.02.2020 10:31:42 | 3 | 7.2000 | -0.02 | (-0.28%) | 879 | 6 329 |
| 20.02.2020 10:30:49 | 2 | 7.2200 | 0.00 | (0.00%) | 26 | 188 |
| 20.02.2020 10:18:29 | 1 | 7.2200 | 0.00 | (0.00%) | 160 | 1 155 |
| 19.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2020 17:04:49 | 20 | 7.2200 | -0.16 | (-2.17%) | 13 | 94 |
| 19.02.2020 17:00:54 | 19 | 7.2200 | -0.16 | (-2.17%) | 300 | 2 166 |
| 19.02.2020 17:00:00 | 18 | 7.2200 | -0.16 | (-2.17%) | 187 | 1 350 |
| 19.02.2020 17:00:00 | 17 | 7.2200 | -0.16 | (-2.17%) | 90 | 650 |
| 19.02.2020 17:00:00 | 16 | 7.2200 | -0.16 | (-2.17%) | 7 | 51 |
| 19.02.2020 16:48:24 | 15 | 7.2800 | -0.10 | (-1.36%) | 3 | 22 |
| 19.02.2020 16:46:44 | 14 | 7.2800 | -0.10 | (-1.36%) | 2 | 15 |
| 19.02.2020 16:16:40 | 13 | 7.2200 | -0.16 | (-2.17%) | 600 | 4 332 |
| 19.02.2020 15:58:19 | 12 | 7.2200 | -0.16 | (-2.17%) | 187 | 1 350 |
| 19.02.2020 15:58:19 | 11 | 7.2200 | -0.16 | (-2.17%) | 200 | 1 444 |
| 19.02.2020 15:07:44 | 10 | 7.3000 | -0.08 | (-1.08%) | 95 | 694 |
| 19.02.2020 15:07:44 | 9 | 7.2400 | -0.14 | (-1.90%) | 5 | 36 |
| 19.02.2020 14:52:07 | 8 | 7.2400 | -0.14 | (-1.90%) | 100 | 724 |
| 19.02.2020 12:30:20 | 7 | 7.2400 | -0.14 | (-1.90%) | 6043 | 43 751 |
| 19.02.2020 12:01:35 | 6 | 7.2400 | -0.14 | (-1.90%) | 400 | 2 896 |
| 19.02.2020 12:01:35 | 5 | 7.2400 | -0.14 | (-1.90%) | 57 | 413 |
| 19.02.2020 11:21:32 | 4 | 7.3600 | -0.02 | (-0.27%) | 54 | 397 |
| 19.02.2020 11:08:08 | 3 | 7.3600 | -0.02 | (-0.27%) | 2 | 15 |
| 19.02.2020 09:40:36 | 2 | 7.3600 | -0.02 | (-0.27%) | 158 | 1 163 |
| 19.02.2020 09:08:48 | 1 | 7.2400 | -0.14 | (-1.90%) | 143 | 1 035 |
| 18.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2020 17:00:00 | 24 | 7.3800 | +0.08 | (+1.10%) | 5 | 37 |
| 18.02.2020 16:23:54 | 23 | 7.2000 | -0.10 | (-1.37%) | 70 | 504 |
| 18.02.2020 16:23:54 | 22 | 7.2000 | -0.10 | (-1.37%) | 713 | 5 134 |
| 18.02.2020 16:23:54 | 21 | 7.2200 | -0.08 | (-1.10%) | 184 | 1 328 |
| 18.02.2020 16:23:54 | 20 | 7.2200 | -0.08 | (-1.10%) | 150 | 1 083 |
| 18.02.2020 16:23:54 | 19 | 7.2200 | -0.08 | (-1.10%) | 160 | 1 155 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 345 600 120 |
| Sektor: | GPW: Energetyka |
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: | Henryk Sobierajski |
| NIP: | 6650001645 |
| REGON: | 310186795 |
| KRS: | 0000021374 |
| Telefon: | +48 (63) 247 30 00 |
| WWW: | http://ri.zepak.com.pl/ |
