Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ZEP (ZEPAK)
19.10+0.16(+0.84%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 22.05.2026 16:49:31 | 100 | 19.1000 | +0.16 | (+0.84%) | 8 | 153 |
| 22.05.2026 16:46:46 | 99 | 19.1000 | +0.16 | (+0.84%) | 23 | 439 |
| 22.05.2026 16:46:30 | 98 | 19.1000 | +0.16 | (+0.84%) | 100 | 1 910 |
| 22.05.2026 16:46:21 | 97 | 19.1000 | +0.16 | (+0.84%) | 100 | 1 910 |
| 22.05.2026 16:46:20 | 96 | 19.1000 | +0.16 | (+0.84%) | 10 | 191 |
| 22.05.2026 16:45:27 | 95 | 19.1400 | +0.20 | (+1.06%) | 2 | 38 |
| 22.05.2026 16:45:20 | 94 | 19.1000 | +0.16 | (+0.84%) | 10 | 191 |
| 22.05.2026 16:42:32 | 93 | 19.1400 | +0.20 | (+1.06%) | 1 | 19 |
| 22.05.2026 16:42:31 | 92 | 19.0000 | +0.06 | (+0.32%) | 1 | 19 |
| 22.05.2026 16:42:31 | 91 | 19.0000 | +0.06 | (+0.32%) | 6 | 114 |
| 22.05.2026 16:38:34 | 90 | 19.0000 | +0.06 | (+0.32%) | 44 | 836 |
| 22.05.2026 16:38:34 | 89 | 18.9800 | +0.04 | (+0.21%) | 53 | 1 006 |
| 22.05.2026 16:38:34 | 88 | 18.9800 | +0.04 | (+0.21%) | 3 | 57 |
| 22.05.2026 16:09:34 | 87 | 18.9800 | +0.04 | (+0.21%) | 6 | 114 |
| 22.05.2026 15:58:21 | 86 | 18.8000 | -0.14 | (-0.74%) | 4 | 75 |
| 22.05.2026 15:47:33 | 85 | 18.9000 | -0.04 | (-0.21%) | 123 | 2 325 |
| 22.05.2026 15:47:00 | 84 | 18.9000 | -0.04 | (-0.21%) | 75 | 1 418 |
| 22.05.2026 15:44:49 | 83 | 18.9000 | -0.04 | (-0.21%) | 2 | 38 |
| 22.05.2026 15:36:29 | 82 | 18.8000 | -0.14 | (-0.74%) | 24 | 451 |
| 22.05.2026 14:59:32 | 81 | 18.8000 | -0.14 | (-0.74%) | 11 | 207 |
| 22.05.2026 14:55:10 | 80 | 18.8400 | -0.10 | (-0.53%) | 9 | 170 |
| 22.05.2026 14:55:10 | 79 | 18.8400 | -0.10 | (-0.53%) | 1 | 19 |
| 22.05.2026 14:44:32 | 78 | 18.9000 | -0.04 | (-0.21%) | 1 | 19 |
| 22.05.2026 14:25:36 | 77 | 18.9000 | -0.04 | (-0.21%) | 1 | 19 |
| 22.05.2026 13:51:42 | 76 | 18.9200 | -0.02 | (-0.11%) | 36 | 681 |
| 22.05.2026 13:50:54 | 75 | 18.9200 | -0.02 | (-0.11%) | 33 | 624 |
| 22.05.2026 13:50:31 | 74 | 18.9600 | +0.02 | (+0.11%) | 14 | 265 |
| 22.05.2026 13:39:31 | 73 | 18.9600 | +0.02 | (+0.11%) | 1 | 19 |
| 22.05.2026 13:37:21 | 72 | 18.9400 | 0.00 | (0.00%) | 1 | 19 |
| 22.05.2026 13:34:34 | 71 | 18.9200 | -0.02 | (-0.11%) | 1 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.05.2026 12:44:58 | 70 | 18.8000 | -0.14 | (-0.74%) | 89 | 1 673 |
| 22.05.2026 12:44:58 | 69 | 18.8200 | -0.12 | (-0.63%) | 1 | 19 |
| 22.05.2026 12:27:34 | 68 | 18.9800 | +0.04 | (+0.21%) | 191 | 3 625 |
| 22.05.2026 12:27:34 | 67 | 18.9800 | +0.04 | (+0.21%) | 9 | 171 |
| 22.05.2026 12:26:10 | 66 | 18.9600 | +0.02 | (+0.11%) | 164 | 3 109 |
| 22.05.2026 12:23:25 | 65 | 18.9600 | +0.02 | (+0.11%) | 3 | 57 |
| 22.05.2026 12:23:25 | 64 | 18.9600 | +0.02 | (+0.11%) | 1 | 19 |
| 22.05.2026 12:23:25 | 63 | 18.9400 | 0.00 | (0.00%) | 1 | 19 |
| 22.05.2026 11:50:59 | 62 | 18.9800 | +0.04 | (+0.21%) | 1 | 19 |
| 22.05.2026 11:49:22 | 61 | 18.6600 | -0.28 | (-1.48%) | 167 | 3 116 |
| 22.05.2026 11:49:22 | 60 | 18.6600 | -0.28 | (-1.48%) | 10 | 187 |
| 22.05.2026 11:42:57 | 59 | 18.7600 | -0.18 | (-0.95%) | 5 | 94 |
| 22.05.2026 11:40:44 | 58 | 19.2000 | +0.26 | (+1.37%) | 807 | 15 494 |
| 22.05.2026 11:40:44 | 57 | 19.2000 | +0.26 | (+1.37%) | 100 | 1 920 |
| 22.05.2026 11:40:44 | 56 | 19.2000 | +0.26 | (+1.37%) | 70 | 1 344 |
| 22.05.2026 11:40:44 | 55 | 19.2000 | +0.26 | (+1.37%) | 400 | 7 680 |
| 22.05.2026 11:40:44 | 54 | 19.2000 | +0.26 | (+1.37%) | 68 | 1 306 |
| 22.05.2026 11:40:44 | 53 | 19.2000 | +0.26 | (+1.37%) | 75 | 1 440 |
| 22.05.2026 11:40:44 | 52 | 19.1800 | +0.24 | (+1.27%) | 10 | 192 |
| 22.05.2026 11:40:44 | 51 | 19.1800 | +0.24 | (+1.27%) | 100 | 1 918 |
| 22.05.2026 11:40:44 | 50 | 19.1600 | +0.22 | (+1.16%) | 10 | 192 |
| 22.05.2026 11:40:44 | 49 | 19.1600 | +0.22 | (+1.16%) | 60 | 1 150 |
| 22.05.2026 11:40:44 | 48 | 19.1000 | +0.16 | (+0.84%) | 100 | 1 910 |
| 22.05.2026 11:40:44 | 47 | 19.1000 | +0.16 | (+0.84%) | 10 | 191 |
| 22.05.2026 11:40:44 | 46 | 19.0800 | +0.14 | (+0.74%) | 10 | 191 |
| 22.05.2026 11:40:44 | 45 | 19.0400 | +0.10 | (+0.53%) | 1 | 19 |
| 22.05.2026 11:40:44 | 44 | 19.0200 | +0.08 | (+0.42%) | 1 | 19 |
| 22.05.2026 11:39:01 | 43 | 19.0000 | +0.06 | (+0.32%) | 386 | 7 334 |
| 22.05.2026 11:37:40 | 42 | 19.0000 | +0.06 | (+0.32%) | 100 | 1 900 |
| 22.05.2026 11:37:40 | 41 | 18.9800 | +0.04 | (+0.21%) | 20 | 380 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.05.2026 11:37:40 | 40 | 18.8800 | -0.06 | (-0.32%) | 74 | 1 397 |
| 22.05.2026 11:37:40 | 39 | 18.8800 | -0.06 | (-0.32%) | 88 | 1 661 |
| 22.05.2026 11:37:40 | 38 | 18.8600 | -0.08 | (-0.42%) | 10 | 189 |
| 22.05.2026 11:17:56 | 37 | 18.7600 | -0.18 | (-0.95%) | 1 | 19 |
| 22.05.2026 11:03:18 | 36 | 18.7600 | -0.18 | (-0.95%) | 10 | 188 |
| 22.05.2026 10:36:22 | 35 | 18.6200 | -0.32 | (-1.69%) | 50 | 931 |
| 22.05.2026 10:33:51 | 34 | 18.8800 | -0.06 | (-0.32%) | 10 | 189 |
| 22.05.2026 10:22:37 | 33 | 18.6000 | -0.34 | (-1.80%) | 1 | 19 |
| 22.05.2026 10:22:37 | 32 | 18.6000 | -0.34 | (-1.80%) | 18 | 335 |
| 22.05.2026 10:22:37 | 31 | 18.6000 | -0.34 | (-1.80%) | 1 | 19 |
| 22.05.2026 10:22:37 | 30 | 18.6000 | -0.34 | (-1.80%) | 1 | 19 |
| 22.05.2026 10:22:37 | 29 | 18.6200 | -0.32 | (-1.69%) | 100 | 1 862 |
| 22.05.2026 10:22:37 | 28 | 18.6200 | -0.32 | (-1.69%) | 100 | 1 862 |
| 22.05.2026 10:22:37 | 27 | 18.6400 | -0.30 | (-1.58%) | 100 | 1 864 |
| 22.05.2026 10:22:37 | 26 | 18.6400 | -0.30 | (-1.58%) | 33 | 615 |
| 22.05.2026 10:22:37 | 25 | 18.6600 | -0.28 | (-1.48%) | 16 | 299 |
| 22.05.2026 10:22:37 | 24 | 18.6600 | -0.28 | (-1.48%) | 10 | 187 |
| 22.05.2026 10:17:16 | 23 | 18.6600 | -0.28 | (-1.48%) | 80 | 1 493 |
| 22.05.2026 10:17:16 | 22 | 18.6600 | -0.28 | (-1.48%) | 10 | 187 |
| 22.05.2026 09:42:10 | 21 | 18.6400 | -0.30 | (-1.58%) | 28 | 522 |
| 22.05.2026 09:42:10 | 20 | 18.6600 | -0.28 | (-1.48%) | 101 | 1 885 |
| 22.05.2026 09:42:10 | 19 | 18.6600 | -0.28 | (-1.48%) | 4 | 75 |
| 22.05.2026 09:28:01 | 18 | 18.6400 | -0.30 | (-1.58%) | 39 | 727 |
| 22.05.2026 09:28:01 | 17 | 18.6400 | -0.30 | (-1.58%) | 83 | 1 547 |
| 22.05.2026 09:23:31 | 16 | 18.6400 | -0.30 | (-1.58%) | 85 | 1 584 |
| 22.05.2026 09:23:31 | 15 | 18.6400 | -0.30 | (-1.58%) | 1 | 19 |
| 22.05.2026 09:23:31 | 14 | 18.6400 | -0.30 | (-1.58%) | 14 | 261 |
| 22.05.2026 09:13:03 | 13 | 18.6400 | -0.30 | (-1.58%) | 57 | 1 062 |
| 22.05.2026 09:13:03 | 12 | 18.6600 | -0.28 | (-1.48%) | 14 | 261 |
| 22.05.2026 09:13:03 | 11 | 18.6600 | -0.28 | (-1.48%) | 80 | 1 493 |
| 22.05.2026 09:13:03 | 10 | 18.6800 | -0.26 | (-1.37%) | 71 | 1 326 |
| 22.05.2026 09:12:54 | 9 | 18.6800 | -0.26 | (-1.37%) | 4 | 75 |
| 22.05.2026 09:12:54 | 8 | 18.7000 | -0.24 | (-1.27%) | 5 | 94 |
| 22.05.2026 09:12:54 | 7 | 18.7200 | -0.22 | (-1.16%) | 1 | 19 |
| 22.05.2026 09:00:00 | 6 | 18.6400 | -0.30 | (-1.58%) | 29 | 541 |
| 22.05.2026 09:00:00 | 5 | 18.6400 | -0.30 | (-1.58%) | 95 | 1 771 |
| 22.05.2026 09:00:00 | 4 | 18.6400 | -0.30 | (-1.58%) | 1 | 19 |
| 22.05.2026 09:00:00 | 3 | 18.6400 | -0.30 | (-1.58%) | 1 | 19 |
| 22.05.2026 09:00:00 | 2 | 18.6400 | -0.30 | (-1.58%) | 1 | 19 |
| 22.05.2026 09:00:00 | 1 | 18.6400 | -0.30 | (-1.58%) | 1 | 19 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 970 729 748 |
| Enterprise Value: | 1 053 538 748 |
| 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
