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)
24.35-0.30(-1.22%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.06.2025 15:07:22 | 84 | 24.7000 | -0.45 | (-1.79%) | 200 | 4 940 |
| 05.06.2025 15:03:50 | 83 | 24.7000 | -0.45 | (-1.79%) | 149 | 3 680 |
| 05.06.2025 14:52:01 | 82 | 24.8000 | -0.35 | (-1.39%) | 23 | 570 |
| 05.06.2025 14:50:04 | 81 | 24.7500 | -0.40 | (-1.59%) | 200 | 4 950 |
| 05.06.2025 14:44:59 | 80 | 24.7500 | -0.40 | (-1.59%) | 4 | 99 |
| 05.06.2025 14:44:59 | 79 | 24.7500 | -0.40 | (-1.59%) | 25 | 619 |
| 05.06.2025 14:43:24 | 78 | 24.7500 | -0.40 | (-1.59%) | 15 | 371 |
| 05.06.2025 14:40:03 | 77 | 24.7500 | -0.40 | (-1.59%) | 25 | 619 |
| 05.06.2025 14:24:19 | 76 | 24.7500 | -0.40 | (-1.59%) | 100 | 2 475 |
| 05.06.2025 14:24:19 | 75 | 24.7500 | -0.40 | (-1.59%) | 161 | 3 985 |
| 05.06.2025 14:23:47 | 74 | 24.7500 | -0.40 | (-1.59%) | 11 | 272 |
| 05.06.2025 14:23:47 | 73 | 24.7500 | -0.40 | (-1.59%) | 58 | 1 436 |
| 05.06.2025 14:17:43 | 72 | 24.7500 | -0.40 | (-1.59%) | 2 | 50 |
| 05.06.2025 14:16:49 | 71 | 24.7500 | -0.40 | (-1.59%) | 40 | 990 |
| 05.06.2025 14:16:49 | 70 | 24.7500 | -0.40 | (-1.59%) | 58 | 1 436 |
| 05.06.2025 13:46:17 | 69 | 24.7500 | -0.40 | (-1.59%) | 63 | 1 559 |
| 05.06.2025 13:46:17 | 68 | 24.7500 | -0.40 | (-1.59%) | 7 | 173 |
| 05.06.2025 13:42:52 | 67 | 24.7500 | -0.40 | (-1.59%) | 10 | 248 |
| 05.06.2025 13:15:14 | 66 | 24.7500 | -0.40 | (-1.59%) | 180 | 4 455 |
| 05.06.2025 13:15:14 | 65 | 24.7500 | -0.40 | (-1.59%) | 20 | 495 |
| 05.06.2025 13:14:21 | 64 | 24.7500 | -0.40 | (-1.59%) | 100 | 2 475 |
| 05.06.2025 13:09:19 | 63 | 24.7000 | -0.45 | (-1.79%) | 30 | 741 |
| 05.06.2025 13:09:19 | 62 | 24.7000 | -0.45 | (-1.79%) | 200 | 4 940 |
| 05.06.2025 13:09:19 | 61 | 24.7000 | -0.45 | (-1.79%) | 120 | 2 964 |
| 05.06.2025 13:07:16 | 60 | 24.7500 | -0.40 | (-1.59%) | 2 | 50 |
| 05.06.2025 13:07:16 | 59 | 24.7500 | -0.40 | (-1.59%) | 93 | 2 302 |
| 05.06.2025 13:07:16 | 58 | 24.7500 | -0.40 | (-1.59%) | 107 | 2 648 |
| 05.06.2025 12:56:20 | 57 | 24.8000 | -0.35 | (-1.39%) | 87 | 2 158 |
| 05.06.2025 12:56:20 | 56 | 24.8000 | -0.35 | (-1.39%) | 1 | 25 |
| 05.06.2025 12:53:52 | 55 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2025 12:39:05 | 54 | 24.8500 | -0.30 | (-1.19%) | 200 | 4 970 |
| 05.06.2025 12:23:28 | 53 | 24.8500 | -0.30 | (-1.19%) | 638 | 15 854 |
| 05.06.2025 12:23:28 | 52 | 24.8500 | -0.30 | (-1.19%) | 2 | 50 |
| 05.06.2025 12:18:04 | 51 | 24.8500 | -0.30 | (-1.19%) | 4 | 99 |
| 05.06.2025 12:15:57 | 50 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 05.06.2025 12:15:57 | 49 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 05.06.2025 12:15:40 | 48 | 24.7500 | -0.40 | (-1.59%) | 8 | 198 |
| 05.06.2025 12:15:39 | 47 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 05.06.2025 12:15:26 | 46 | 24.8500 | -0.30 | (-1.19%) | 1 | 25 |
| 05.06.2025 12:12:46 | 45 | 24.8000 | -0.35 | (-1.39%) | 7 | 174 |
| 05.06.2025 12:12:46 | 44 | 24.8000 | -0.35 | (-1.39%) | 70 | 1 736 |
| 05.06.2025 12:02:22 | 43 | 24.8500 | -0.30 | (-1.19%) | 36 | 895 |
| 05.06.2025 12:02:22 | 42 | 24.8500 | -0.30 | (-1.19%) | 64 | 1 590 |
| 05.06.2025 12:02:22 | 41 | 24.8500 | -0.30 | (-1.19%) | 36 | 895 |
| 05.06.2025 12:02:07 | 40 | 24.8500 | -0.30 | (-1.19%) | 50 | 1 243 |
| 05.06.2025 12:01:24 | 39 | 24.8500 | -0.30 | (-1.19%) | 14 | 348 |
| 05.06.2025 12:01:24 | 38 | 24.9000 | -0.25 | (-0.99%) | 398 | 9 910 |
| 05.06.2025 12:01:24 | 37 | 24.9000 | -0.25 | (-0.99%) | 7 | 174 |
| 05.06.2025 11:59:19 | 36 | 24.9000 | -0.25 | (-0.99%) | 85 | 2 117 |
| 05.06.2025 11:59:19 | 35 | 24.9000 | -0.25 | (-0.99%) | 15 | 374 |
| 05.06.2025 11:28:40 | 34 | 25.0000 | -0.15 | (-0.60%) | 10 | 250 |
| 05.06.2025 10:47:51 | 33 | 25.0000 | -0.15 | (-0.60%) | 10 | 250 |
| 05.06.2025 10:47:23 | 32 | 25.0000 | -0.15 | (-0.60%) | 20 | 500 |
| 05.06.2025 10:37:44 | 31 | 24.9000 | -0.25 | (-0.99%) | 154 | 3 835 |
| 05.06.2025 10:14:06 | 30 | 24.9000 | -0.25 | (-0.99%) | 1 | 25 |
| 05.06.2025 10:04:59 | 29 | 24.9000 | -0.25 | (-0.99%) | 30 | 747 |
| 05.06.2025 10:04:16 | 28 | 25.0000 | -0.15 | (-0.60%) | 20 | 500 |
| 05.06.2025 10:04:02 | 27 | 25.0000 | -0.15 | (-0.60%) | 20 | 500 |
| 05.06.2025 10:03:53 | 26 | 25.0000 | -0.15 | (-0.60%) | 10 | 250 |
| 05.06.2025 10:03:53 | 25 | 25.0000 | -0.15 | (-0.60%) | 5 | 125 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2025 10:03:53 | 24 | 25.0000 | -0.15 | (-0.60%) | 5 | 125 |
| 05.06.2025 09:33:30 | 23 | 25.0000 | -0.15 | (-0.60%) | 30 | 750 |
| 05.06.2025 09:32:38 | 22 | 24.9500 | -0.20 | (-0.80%) | 4 | 100 |
| 05.06.2025 09:32:38 | 21 | 24.9500 | -0.20 | (-0.80%) | 45 | 1 123 |
| 05.06.2025 09:32:38 | 20 | 24.9500 | -0.20 | (-0.80%) | 1 | 25 |
| 05.06.2025 09:23:30 | 19 | 25.0000 | -0.15 | (-0.60%) | 15 | 375 |
| 05.06.2025 09:16:56 | 18 | 25.0000 | -0.15 | (-0.60%) | 59 | 1 475 |
| 05.06.2025 09:06:21 | 17 | 24.9000 | -0.25 | (-0.99%) | 1 | 25 |
| 05.06.2025 09:05:01 | 16 | 25.1500 | 0.00 | (0.00%) | 20 | 503 |
| 05.06.2025 09:03:40 | 15 | 25.1500 | 0.00 | (0.00%) | 80 | 2 012 |
| 05.06.2025 09:02:48 | 14 | 25.1500 | 0.00 | (0.00%) | 44 | 1 107 |
| 05.06.2025 09:02:48 | 13 | 25.1500 | 0.00 | (0.00%) | 56 | 1 408 |
| 05.06.2025 09:00:44 | 12 | 25.1500 | 0.00 | (0.00%) | 120 | 3 018 |
| 05.06.2025 09:00:44 | 11 | 25.1500 | 0.00 | (0.00%) | 59 | 1 484 |
| 05.06.2025 09:00:00 | 10 | 25.1500 | 0.00 | (0.00%) | 1 | 25 |
| 05.06.2025 09:00:00 | 9 | 25.1500 | 0.00 | (0.00%) | 11 | 277 |
| 05.06.2025 09:00:00 | 8 | 25.1500 | 0.00 | (0.00%) | 29 | 729 |
| 05.06.2025 09:00:00 | 7 | 25.1500 | 0.00 | (0.00%) | 21 | 528 |
| 05.06.2025 09:00:00 | 6 | 25.1500 | 0.00 | (0.00%) | 259 | 6 514 |
| 05.06.2025 09:00:00 | 5 | 25.1500 | 0.00 | (0.00%) | 21 | 528 |
| 05.06.2025 09:00:00 | 4 | 25.1500 | 0.00 | (0.00%) | 23 | 578 |
| 05.06.2025 09:00:00 | 3 | 25.1500 | 0.00 | (0.00%) | 19 | 478 |
| 05.06.2025 09:00:00 | 2 | 25.1500 | 0.00 | (0.00%) | 10 | 252 |
| 05.06.2025 09:00:00 | 1 | 25.1500 | 0.00 | (0.00%) | 20 | 503 |
| 04.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.06.2025 17:00:00 | 193 | 25.1500 | +0.50 | (+2.03%) | 39 | 981 |
| 04.06.2025 17:00:00 | 192 | 25.1500 | +0.50 | (+2.03%) | 12 | 302 |
| 04.06.2025 17:00:00 | 191 | 25.1500 | +0.50 | (+2.03%) | 1 | 25 |
| 04.06.2025 16:49:24 | 190 | 25.1500 | +0.50 | (+2.03%) | 46 | 1 157 |
| 04.06.2025 16:49:24 | 189 | 25.1500 | +0.50 | (+2.03%) | 50 | 1 258 |
| 04.06.2025 16:49:24 | 188 | 25.1500 | +0.50 | (+2.03%) | 23 | 578 |
| 04.06.2025 16:34:35 | 187 | 25.1500 | +0.50 | (+2.03%) | 17 | 428 |
| 04.06.2025 16:33:07 | 186 | 24.9500 | +0.30 | (+1.22%) | 293 | 7 310 |
| 04.06.2025 16:32:42 | 185 | 24.9500 | +0.30 | (+1.22%) | 303 | 7 560 |
| 04.06.2025 16:32:42 | 184 | 24.9500 | +0.30 | (+1.22%) | 145 | 3 618 |
| 04.06.2025 16:32:42 | 183 | 24.9500 | +0.30 | (+1.22%) | 100 | 2 495 |
| 04.06.2025 16:32:42 | 182 | 25.0000 | +0.35 | (+1.42%) | 159 | 3 975 |
| 04.06.2025 16:27:04 | 181 | 24.9500 | +0.30 | (+1.22%) | 184 | 4 591 |
| 04.06.2025 16:27:04 | 180 | 24.9500 | +0.30 | (+1.22%) | 69 | 1 722 |
| 04.06.2025 16:14:43 | 179 | 25.1500 | +0.50 | (+2.03%) | 30 | 755 |
| 04.06.2025 16:13:02 | 178 | 24.9500 | +0.30 | (+1.22%) | 1 | 25 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 1 237 553 369 |
| 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
