Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ZEP (ZEPAK)
18.32+0.02(+0.11%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:18:03 | 29 | 18.3200 | +0.02 | (+0.11%) | 29 | 531 |
| 15:51:34 | 28 | 18.3200 | +0.02 | (+0.11%) | 1 | 18 |
| 14:11:46 | 27 | 18.2000 | -0.10 | (-0.55%) | 5 | 91 |
| 12:57:11 | 26 | 18.1800 | -0.12 | (-0.66%) | 26 | 473 |
| 12:45:22 | 25 | 18.1800 | -0.12 | (-0.66%) | 86 | 1 563 |
| 12:45:22 | 24 | 18.1800 | -0.12 | (-0.66%) | 9 | 164 |
| 12:45:22 | 23 | 18.2000 | -0.10 | (-0.55%) | 2 | 36 |
| 12:38:15 | 22 | 18.2000 | -0.10 | (-0.55%) | 3 | 55 |
| 11:36:40 | 21 | 18.3800 | +0.08 | (+0.44%) | 57 | 1 048 |
| 11:36:40 | 20 | 18.3800 | +0.08 | (+0.44%) | 5 | 92 |
| 11:36:40 | 19 | 18.3800 | +0.08 | (+0.44%) | 12 | 221 |
| 11:36:40 | 18 | 18.3800 | +0.08 | (+0.44%) | 21 | 386 |
| 11:36:22 | 17 | 18.3600 | +0.06 | (+0.33%) | 29 | 532 |
| 11:35:03 | 16 | 18.2000 | -0.10 | (-0.55%) | 177 | 3 221 |
| 11:33:50 | 15 | 18.2000 | -0.10 | (-0.55%) | 3 | 55 |
| 11:27:52 | 14 | 18.1800 | -0.12 | (-0.66%) | 202 | 3 672 |
| 11:27:52 | 13 | 18.2000 | -0.10 | (-0.55%) | 72 | 1 310 |
| 11:27:52 | 12 | 18.2000 | -0.10 | (-0.55%) | 1 | 18 |
| 11:27:52 | 11 | 18.2000 | -0.10 | (-0.55%) | 1 | 18 |
| 11:27:52 | 10 | 18.2200 | -0.08 | (-0.44%) | 3 | 55 |
| 11:27:52 | 9 | 18.2200 | -0.08 | (-0.44%) | 1 | 18 |
| 10:38:38 | 8 | 18.2600 | -0.04 | (-0.22%) | 100 | 1 826 |
| 10:38:38 | 7 | 18.2600 | -0.04 | (-0.22%) | 3 | 55 |
| 10:38:38 | 6 | 18.2600 | -0.04 | (-0.22%) | 3 | 55 |
| 10:38:38 | 5 | 18.2600 | -0.04 | (-0.22%) | 48 | 876 |
| 10:28:15 | 4 | 18.2600 | -0.04 | (-0.22%) | 10 | 183 |
| 09:04:11 | 3 | 18.2600 | -0.04 | (-0.22%) | 300 | 5 478 |
| 09:03:10 | 2 | 18.2800 | -0.02 | (-0.11%) | 268 | 4 899 |
| 09:00:00 | 1 | 18.2800 | -0.02 | (-0.11%) | 1 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 14.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2026 17:00:00 | 30 | 18.3000 | -0.02 | (-0.11%) | 16 | 293 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2026 16:40:02 | 29 | 18.3000 | -0.02 | (-0.11%) | 3 | 55 |
| 14.08.2026 16:40:02 | 28 | 18.3000 | -0.02 | (-0.11%) | 27 | 494 |
| 14.08.2026 16:35:29 | 27 | 18.2800 | -0.04 | (-0.22%) | 1 | 18 |
| 14.08.2026 16:31:18 | 26 | 18.2800 | -0.04 | (-0.22%) | 10 | 183 |
| 14.08.2026 15:38:25 | 25 | 18.2800 | -0.04 | (-0.22%) | 11 | 201 |
| 14.08.2026 15:08:12 | 24 | 18.2800 | -0.04 | (-0.22%) | 55 | 1 005 |
| 14.08.2026 15:08:12 | 23 | 18.2800 | -0.04 | (-0.22%) | 3 | 55 |
| 14.08.2026 15:08:12 | 22 | 18.2800 | -0.04 | (-0.22%) | 15 | 274 |
| 14.08.2026 15:08:12 | 21 | 18.2800 | -0.04 | (-0.22%) | 27 | 494 |
| 14.08.2026 14:52:10 | 20 | 18.3000 | -0.02 | (-0.11%) | 5 | 92 |
| 14.08.2026 13:35:56 | 19 | 18.3000 | -0.02 | (-0.11%) | 4 | 73 |
| 14.08.2026 13:35:06 | 18 | 18.3000 | -0.02 | (-0.11%) | 59 | 1 080 |
| 14.08.2026 13:32:03 | 17 | 18.3000 | -0.02 | (-0.11%) | 10 | 183 |
| 14.08.2026 13:24:25 | 16 | 18.3000 | -0.02 | (-0.11%) | 5 | 92 |
| 14.08.2026 12:19:39 | 15 | 18.3400 | +0.02 | (+0.11%) | 1 | 18 |
| 14.08.2026 11:57:53 | 14 | 18.3000 | -0.02 | (-0.11%) | 1 | 18 |
| 14.08.2026 11:52:21 | 13 | 18.3000 | -0.02 | (-0.11%) | 199 | 3 642 |
| 14.08.2026 11:52:21 | 12 | 18.3000 | -0.02 | (-0.11%) | 73 | 1 336 |
| 14.08.2026 11:48:04 | 11 | 18.3000 | -0.02 | (-0.11%) | 1 | 18 |
| 14.08.2026 11:42:24 | 10 | 18.3000 | -0.02 | (-0.11%) | 26 | 476 |
| 14.08.2026 11:31:04 | 9 | 18.3000 | -0.02 | (-0.11%) | 45 | 824 |
| 14.08.2026 11:31:04 | 8 | 18.3000 | -0.02 | (-0.11%) | 471 | 8 619 |
| 14.08.2026 11:21:39 | 7 | 18.3000 | -0.02 | (-0.11%) | 23 | 421 |
| 14.08.2026 11:04:06 | 6 | 18.3000 | -0.02 | (-0.11%) | 56 | 1 025 |
| 14.08.2026 10:12:16 | 5 | 18.3400 | +0.02 | (+0.11%) | 500 | 9 170 |
| 14.08.2026 09:50:08 | 4 | 18.3200 | 0.00 | (0.00%) | 2 | 37 |
| 14.08.2026 09:41:31 | 3 | 18.4000 | +0.08 | (+0.44%) | 5 | 92 |
| 14.08.2026 09:40:20 | 2 | 18.4000 | +0.08 | (+0.44%) | 13 | 239 |
| 14.08.2026 09:40:20 | 1 | 18.3800 | +0.06 | (+0.33%) | 5 | 92 |
| 13.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.08.2026 16:46:35 | 30 | 18.3200 | +0.02 | (+0.11%) | 9 | 165 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.08.2026 16:39:55 | 29 | 18.3600 | +0.06 | (+0.33%) | 9 | 165 |
| 13.08.2026 16:21:53 | 28 | 18.3200 | +0.02 | (+0.11%) | 5 | 92 |
| 13.08.2026 16:21:53 | 27 | 18.3200 | +0.02 | (+0.11%) | 75 | 1 374 |
| 13.08.2026 16:16:39 | 26 | 18.3800 | +0.08 | (+0.44%) | 1 | 18 |
| 13.08.2026 16:12:21 | 25 | 18.4000 | +0.10 | (+0.55%) | 1 | 18 |
| 13.08.2026 16:12:21 | 24 | 18.4000 | +0.10 | (+0.55%) | 98 | 1 803 |
| 13.08.2026 16:10:03 | 23 | 18.3800 | +0.08 | (+0.44%) | 100 | 1 838 |
| 13.08.2026 16:07:03 | 22 | 18.3400 | +0.04 | (+0.22%) | 15 | 275 |
| 13.08.2026 14:38:27 | 21 | 18.3200 | +0.02 | (+0.11%) | 1 | 18 |
| 13.08.2026 14:34:13 | 20 | 18.3200 | +0.02 | (+0.11%) | 50 | 916 |
| 13.08.2026 14:30:11 | 19 | 18.3400 | +0.04 | (+0.22%) | 2 | 37 |
| 13.08.2026 14:29:43 | 18 | 18.3400 | +0.04 | (+0.22%) | 3 | 55 |
| 13.08.2026 12:08:31 | 17 | 18.3400 | +0.04 | (+0.22%) | 200 | 3 668 |
| 13.08.2026 12:08:31 | 16 | 18.3400 | +0.04 | (+0.22%) | 842 | 15 442 |
| 13.08.2026 11:16:47 | 15 | 18.3400 | +0.04 | (+0.22%) | 3 | 55 |
| 13.08.2026 11:03:18 | 14 | 18.3400 | +0.04 | (+0.22%) | 150 | 2 751 |
| 13.08.2026 11:03:18 | 13 | 18.3600 | +0.06 | (+0.33%) | 5 | 92 |
| 13.08.2026 10:02:58 | 12 | 18.3200 | +0.02 | (+0.11%) | 10 | 183 |
| 13.08.2026 09:36:22 | 11 | 18.3000 | 0.00 | (0.00%) | 1 | 18 |
| 13.08.2026 09:36:22 | 10 | 18.3000 | 0.00 | (0.00%) | 1 | 18 |
| 13.08.2026 09:36:22 | 9 | 18.3000 | 0.00 | (0.00%) | 1 | 18 |
| 13.08.2026 09:24:11 | 8 | 18.4800 | +0.18 | (+0.98%) | 1 | 18 |
| 13.08.2026 09:11:07 | 7 | 18.2800 | -0.02 | (-0.11%) | 3 | 55 |
| 13.08.2026 09:11:07 | 6 | 18.3000 | 0.00 | (0.00%) | 1 | 18 |
| 13.08.2026 09:11:07 | 5 | 18.3000 | 0.00 | (0.00%) | 3 | 55 |
| 13.08.2026 09:11:07 | 4 | 18.3000 | 0.00 | (0.00%) | 18 | 329 |
| 13.08.2026 09:09:41 | 3 | 18.4800 | +0.18 | (+0.98%) | 5 | 92 |
| 13.08.2026 09:00:00 | 2 | 18.5000 | +0.20 | (+1.09%) | 27 | 500 |
| 13.08.2026 09:00:00 | 1 | 18.5000 | +0.20 | (+1.09%) | 2 | 37 |
| 12.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.08.2026 17:00:00 | 53 | 18.3000 | -0.02 | (-0.11%) | 2 | 37 |
| 12.08.2026 17:00:00 | 52 | 18.3000 | -0.02 | (-0.11%) | 3 | 55 |
| 12.08.2026 17:00:00 | 51 | 18.3000 | -0.02 | (-0.11%) | 6 | 110 |
| 12.08.2026 17:00:00 | 50 | 18.3000 | -0.02 | (-0.11%) | 29 | 531 |
| 12.08.2026 16:42:08 | 49 | 18.3600 | +0.04 | (+0.22%) | 1 | 18 |
| 12.08.2026 16:42:08 | 48 | 18.3800 | +0.06 | (+0.33%) | 5 | 92 |
| 12.08.2026 16:35:30 | 47 | 18.5000 | +0.18 | (+0.98%) | 5 | 93 |
| 12.08.2026 16:35:30 | 46 | 18.5000 | +0.18 | (+0.98%) | 4 | 74 |
| 12.08.2026 16:32:40 | 45 | 18.4600 | +0.14 | (+0.76%) | 63 | 1 163 |
| 12.08.2026 16:32:40 | 44 | 18.4600 | +0.14 | (+0.76%) | 84 | 1 551 |
| 12.08.2026 15:03:19 | 43 | 18.3400 | +0.02 | (+0.11%) | 26 | 477 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 931 087 381 |
| Enterprise Value: | 1 519 430 381 |
| 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
