Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje ZEP (ZEPAK)
24.40-0.25(-1.01%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:04:07 | 10 | 24.4000 | -0.25 | (-1.01%) | 88 | 2 147 |
| 09:04:07 | 9 | 24.6500 | 0.00 | (0.00%) | 6 | 148 |
| 09:04:07 | 8 | 24.7000 | +0.05 | (+0.20%) | 6 | 148 |
| 09:04:01 | 7 | 24.7000 | +0.05 | (+0.20%) | 1 | 25 |
| 09:03:17 | 6 | 24.8500 | +0.20 | (+0.81%) | 20 | 497 |
| 09:03:14 | 5 | 24.8500 | +0.20 | (+0.81%) | 20 | 497 |
| 09:00:13 | 4 | 24.7000 | +0.05 | (+0.20%) | 50 | 1 235 |
| 09:00:00 | 3 | 24.8500 | +0.20 | (+0.81%) | 4 | 99 |
| 09:00:00 | 2 | 24.8500 | +0.20 | (+0.81%) | 13 | 323 |
| 09:00:00 | 1 | 24.8500 | +0.20 | (+0.81%) | 155 | 3 852 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 03.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2025 17:00:51 | 238 | 24.6500 | -0.50 | (-1.99%) | 194 | 4 782 |
| 03.06.2025 17:00:51 | 237 | 24.6500 | -0.50 | (-1.99%) | 22 | 542 |
| 03.06.2025 17:00:00 | 236 | 24.6500 | -0.50 | (-1.99%) | 24 | 592 |
| 03.06.2025 17:00:00 | 235 | 24.6500 | -0.50 | (-1.99%) | 54 | 1 331 |
| 03.06.2025 17:00:00 | 234 | 24.6500 | -0.50 | (-1.99%) | 107 | 2 638 |
| 03.06.2025 17:00:00 | 233 | 24.6500 | -0.50 | (-1.99%) | 1 | 25 |
| 03.06.2025 17:00:00 | 232 | 24.6500 | -0.50 | (-1.99%) | 388 | 9 564 |
| 03.06.2025 17:00:00 | 231 | 24.6500 | -0.50 | (-1.99%) | 112 | 2 761 |
| 03.06.2025 16:49:45 | 230 | 24.7000 | -0.45 | (-1.79%) | 100 | 2 470 |
| 03.06.2025 16:44:24 | 229 | 24.8500 | -0.30 | (-1.19%) | 10 | 249 |
| 03.06.2025 16:42:13 | 228 | 24.7000 | -0.45 | (-1.79%) | 90 | 2 223 |
| 03.06.2025 16:41:02 | 227 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 03.06.2025 16:40:51 | 226 | 24.7000 | -0.45 | (-1.79%) | 3 | 74 |
| 03.06.2025 16:38:15 | 225 | 24.6500 | -0.50 | (-1.99%) | 200 | 4 930 |
| 03.06.2025 16:31:44 | 224 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 03.06.2025 16:17:02 | 223 | 24.6000 | -0.55 | (-2.19%) | 295 | 7 257 |
| 03.06.2025 16:17:02 | 222 | 24.6500 | -0.50 | (-1.99%) | 61 | 1 504 |
| 03.06.2025 16:17:02 | 221 | 24.6500 | -0.50 | (-1.99%) | 25 | 616 |
| 03.06.2025 16:17:02 | 220 | 24.6500 | -0.50 | (-1.99%) | 15 | 370 |
| 03.06.2025 16:16:31 | 219 | 24.6500 | -0.50 | (-1.99%) | 47 | 1 159 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2025 16:09:56 | 218 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 03.06.2025 16:03:41 | 217 | 24.6500 | -0.50 | (-1.99%) | 300 | 7 395 |
| 03.06.2025 16:01:29 | 216 | 24.6500 | -0.50 | (-1.99%) | 20 | 493 |
| 03.06.2025 16:00:42 | 215 | 24.6500 | -0.50 | (-1.99%) | 118 | 2 909 |
| 03.06.2025 16:00:42 | 214 | 24.6500 | -0.50 | (-1.99%) | 82 | 2 021 |
| 03.06.2025 15:57:56 | 213 | 24.6500 | -0.50 | (-1.99%) | 1 | 25 |
| 03.06.2025 15:57:56 | 212 | 24.6500 | -0.50 | (-1.99%) | 67 | 1 652 |
| 03.06.2025 15:50:12 | 211 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 03.06.2025 15:39:08 | 210 | 24.6500 | -0.50 | (-1.99%) | 80 | 1 972 |
| 03.06.2025 15:37:01 | 209 | 24.8000 | -0.35 | (-1.39%) | 95 | 2 356 |
| 03.06.2025 15:37:01 | 208 | 24.8000 | -0.35 | (-1.39%) | 37 | 918 |
| 03.06.2025 15:37:01 | 207 | 24.8000 | -0.35 | (-1.39%) | 196 | 4 861 |
| 03.06.2025 15:36:53 | 206 | 24.8000 | -0.35 | (-1.39%) | 250 | 6 200 |
| 03.06.2025 15:28:41 | 205 | 24.8000 | -0.35 | (-1.39%) | 24 | 595 |
| 03.06.2025 15:25:30 | 204 | 24.8000 | -0.35 | (-1.39%) | 473 | 11 730 |
| 03.06.2025 15:25:19 | 203 | 24.8000 | -0.35 | (-1.39%) | 17 | 422 |
| 03.06.2025 15:25:19 | 202 | 24.8500 | -0.30 | (-1.19%) | 5 | 124 |
| 03.06.2025 14:52:33 | 201 | 24.9000 | -0.25 | (-0.99%) | 17 | 423 |
| 03.06.2025 14:52:33 | 200 | 24.9000 | -0.25 | (-0.99%) | 102 | 2 540 |
| 03.06.2025 14:43:46 | 199 | 24.8000 | -0.35 | (-1.39%) | 40 | 992 |
| 03.06.2025 14:23:13 | 198 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 03.06.2025 14:16:45 | 197 | 24.8500 | -0.30 | (-1.19%) | 24 | 596 |
| 03.06.2025 14:13:14 | 196 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 03.06.2025 14:03:19 | 195 | 24.8500 | -0.30 | (-1.19%) | 22 | 547 |
| 03.06.2025 14:02:27 | 194 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 03.06.2025 14:02:27 | 193 | 24.8500 | -0.30 | (-1.19%) | 7 | 174 |
| 03.06.2025 14:01:07 | 192 | 24.8500 | -0.30 | (-1.19%) | 19 | 472 |
| 03.06.2025 14:00:08 | 191 | 24.9000 | -0.25 | (-0.99%) | 100 | 2 490 |
| 03.06.2025 13:59:27 | 190 | 24.8500 | -0.30 | (-1.19%) | 148 | 3 678 |
| 03.06.2025 13:50:46 | 189 | 24.8500 | -0.30 | (-1.19%) | 88 | 2 187 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2025 13:49:19 | 188 | 24.7500 | -0.40 | (-1.59%) | 250 | 6 188 |
| 03.06.2025 13:48:57 | 187 | 24.8500 | -0.30 | (-1.19%) | 123 | 3 057 |
| 03.06.2025 13:48:23 | 186 | 24.8500 | -0.30 | (-1.19%) | 123 | 3 057 |
| 03.06.2025 13:46:34 | 185 | 24.8500 | -0.30 | (-1.19%) | 18 | 447 |
| 03.06.2025 13:46:34 | 184 | 24.8000 | -0.35 | (-1.39%) | 59 | 1 463 |
| 03.06.2025 13:45:59 | 183 | 24.8000 | -0.35 | (-1.39%) | 189 | 4 687 |
| 03.06.2025 13:45:16 | 182 | 24.8000 | -0.35 | (-1.39%) | 2 | 50 |
| 03.06.2025 13:45:16 | 181 | 24.7500 | -0.40 | (-1.59%) | 15 | 371 |
| 03.06.2025 13:45:16 | 180 | 24.7500 | -0.40 | (-1.59%) | 219 | 5 420 |
| 03.06.2025 13:45:16 | 179 | 24.7500 | -0.40 | (-1.59%) | 80 | 1 980 |
| 03.06.2025 13:45:16 | 178 | 24.7000 | -0.45 | (-1.79%) | 17 | 420 |
| 03.06.2025 13:14:03 | 177 | 24.7000 | -0.45 | (-1.79%) | 200 | 4 940 |
| 03.06.2025 13:11:39 | 176 | 24.7000 | -0.45 | (-1.79%) | 50 | 1 235 |
| 03.06.2025 13:11:27 | 175 | 24.7000 | -0.45 | (-1.79%) | 733 | 18 105 |
| 03.06.2025 13:11:27 | 174 | 24.6500 | -0.50 | (-1.99%) | 250 | 6 163 |
| 03.06.2025 13:11:27 | 173 | 24.6500 | -0.50 | (-1.99%) | 211 | 5 201 |
| 03.06.2025 13:11:27 | 172 | 24.6000 | -0.55 | (-2.19%) | 251 | 6 175 |
| 03.06.2025 13:11:27 | 171 | 24.5500 | -0.60 | (-2.39%) | 55 | 1 350 |
| 03.06.2025 13:01:35 | 170 | 24.5500 | -0.60 | (-2.39%) | 1 | 25 |
| 03.06.2025 13:01:35 | 169 | 24.5500 | -0.60 | (-2.39%) | 99 | 2 430 |
| 03.06.2025 13:00:26 | 168 | 24.6000 | -0.55 | (-2.19%) | 4 | 98 |
| 03.06.2025 13:00:26 | 167 | 24.5500 | -0.60 | (-2.39%) | 100 | 2 455 |
| 03.06.2025 13:00:26 | 166 | 24.5000 | -0.65 | (-2.58%) | 85 | 2 083 |
| 03.06.2025 13:00:26 | 165 | 24.5000 | -0.65 | (-2.58%) | 11 | 270 |
| 03.06.2025 12:52:38 | 164 | 24.5000 | -0.65 | (-2.58%) | 46 | 1 127 |
| 03.06.2025 12:52:38 | 163 | 24.5000 | -0.65 | (-2.58%) | 37 | 907 |
| 03.06.2025 12:52:38 | 162 | 24.4500 | -0.70 | (-2.78%) | 39 | 954 |
| 03.06.2025 12:46:46 | 161 | 24.4500 | -0.70 | (-2.78%) | 20 | 489 |
| 03.06.2025 12:46:44 | 160 | 24.4500 | -0.70 | (-2.78%) | 20 | 489 |
| 03.06.2025 12:46:41 | 159 | 24.4500 | -0.70 | (-2.78%) | 20 | 489 |
| 03.06.2025 12:30:26 | 158 | 24.2500 | -0.90 | (-3.58%) | 75 | 1 819 |
| 03.06.2025 12:29:25 | 157 | 24.4500 | -0.70 | (-2.78%) | 12 | 293 |
| 03.06.2025 12:29:25 | 156 | 24.4500 | -0.70 | (-2.78%) | 98 | 2 396 |
| 03.06.2025 12:29:25 | 155 | 24.4500 | -0.70 | (-2.78%) | 1 | 24 |
| 03.06.2025 12:14:18 | 154 | 24.2000 | -0.95 | (-3.78%) | 89 | 2 154 |
| 03.06.2025 12:14:18 | 153 | 24.2500 | -0.90 | (-3.58%) | 33 | 800 |
| 03.06.2025 12:14:18 | 152 | 24.2500 | -0.90 | (-3.58%) | 150 | 3 638 |
| 03.06.2025 12:01:42 | 151 | 24.4000 | -0.75 | (-2.98%) | 41 | 1 000 |
| 03.06.2025 12:01:42 | 150 | 24.4000 | -0.75 | (-2.98%) | 59 | 1 440 |
| 03.06.2025 11:59:08 | 149 | 24.3000 | -0.85 | (-3.38%) | 1087 | 26 414 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 1 240 094 547 |
| Enterprise Value: | |
| 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
