Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ZEP (ZEPAK)
18.82+0.04(+0.21%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.04.2025 09:33:32 | 18 | 18.9800 | -0.06 | (-0.32%) | 25 | 475 |
| 25.04.2025 09:31:04 | 17 | 18.9200 | -0.12 | (-0.63%) | 184 | 3 481 |
| 25.04.2025 09:31:04 | 16 | 18.9200 | -0.12 | (-0.63%) | 16 | 303 |
| 25.04.2025 09:17:20 | 15 | 19.0000 | -0.04 | (-0.21%) | 84 | 1 596 |
| 25.04.2025 09:15:00 | 14 | 18.9400 | -0.10 | (-0.53%) | 64 | 1 212 |
| 25.04.2025 09:15:00 | 13 | 18.9400 | -0.10 | (-0.53%) | 236 | 4 470 |
| 25.04.2025 09:15:00 | 12 | 18.9600 | -0.08 | (-0.42%) | 2 | 38 |
| 25.04.2025 09:15:00 | 11 | 18.9800 | -0.06 | (-0.32%) | 8 | 152 |
| 25.04.2025 09:14:38 | 10 | 19.0000 | -0.04 | (-0.21%) | 150 | 2 850 |
| 25.04.2025 09:14:02 | 9 | 19.0000 | -0.04 | (-0.21%) | 30 | 570 |
| 25.04.2025 09:12:54 | 8 | 19.0000 | -0.04 | (-0.21%) | 120 | 2 280 |
| 25.04.2025 09:12:54 | 7 | 19.0200 | -0.02 | (-0.11%) | 80 | 1 522 |
| 25.04.2025 09:12:54 | 6 | 19.0400 | 0.00 | (0.00%) | 400 | 7 616 |
| 25.04.2025 09:10:20 | 5 | 19.2000 | +0.16 | (+0.84%) | 39 | 749 |
| 25.04.2025 09:10:20 | 4 | 19.2000 | +0.16 | (+0.84%) | 180 | 3 456 |
| 25.04.2025 09:10:20 | 3 | 19.1800 | +0.14 | (+0.74%) | 1 | 19 |
| 25.04.2025 09:10:20 | 2 | 19.1200 | +0.08 | (+0.42%) | 2 | 38 |
| 25.04.2025 09:09:47 | 1 | 19.0400 | 0.00 | (0.00%) | 139 | 2 647 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 24.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 17:00:00 | 81 | 19.0400 | -0.16 | (-0.83%) | 92 | 1 752 |
| 24.04.2025 17:00:00 | 80 | 19.0400 | -0.16 | (-0.83%) | 8 | 152 |
| 24.04.2025 16:49:56 | 79 | 19.0000 | -0.20 | (-1.04%) | 296 | 5 624 |
| 24.04.2025 16:49:56 | 78 | 19.0000 | -0.20 | (-1.04%) | 52 | 988 |
| 24.04.2025 16:44:49 | 77 | 19.0000 | -0.20 | (-1.04%) | 40 | 760 |
| 24.04.2025 16:39:38 | 76 | 19.0400 | -0.16 | (-0.83%) | 200 | 3 808 |
| 24.04.2025 16:34:18 | 75 | 19.0000 | -0.20 | (-1.04%) | 8 | 152 |
| 24.04.2025 16:14:46 | 74 | 19.0400 | -0.16 | (-0.83%) | 754 | 14 356 |
| 24.04.2025 16:02:52 | 73 | 19.0400 | -0.16 | (-0.83%) | 380 | 7 235 |
| 24.04.2025 16:02:52 | 72 | 19.0400 | -0.16 | (-0.83%) | 50 | 952 |
| 24.04.2025 16:02:52 | 71 | 19.0400 | -0.16 | (-0.83%) | 620 | 11 805 |
| 24.04.2025 16:02:52 | 70 | 19.0400 | -0.16 | (-0.83%) | 8 | 152 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 15:59:52 | 69 | 18.9200 | -0.28 | (-1.46%) | 84 | 1 589 |
| 24.04.2025 15:59:52 | 68 | 18.9600 | -0.24 | (-1.25%) | 166 | 3 147 |
| 24.04.2025 15:59:26 | 67 | 19.0000 | -0.20 | (-1.04%) | 294 | 5 586 |
| 24.04.2025 15:59:26 | 66 | 19.0000 | -0.20 | (-1.04%) | 241 | 4 579 |
| 24.04.2025 15:59:16 | 65 | 18.9600 | -0.24 | (-1.25%) | 70 | 1 327 |
| 24.04.2025 15:55:32 | 64 | 18.9600 | -0.24 | (-1.25%) | 292 | 5 536 |
| 24.04.2025 15:54:58 | 63 | 18.9800 | -0.22 | (-1.15%) | 100 | 1 898 |
| 24.04.2025 15:54:58 | 62 | 18.9800 | -0.22 | (-1.15%) | 8 | 152 |
| 24.04.2025 15:21:52 | 61 | 19.0000 | -0.20 | (-1.04%) | 40 | 760 |
| 24.04.2025 15:16:15 | 60 | 19.0000 | -0.20 | (-1.04%) | 160 | 3 040 |
| 24.04.2025 15:16:15 | 59 | 19.0000 | -0.20 | (-1.04%) | 160 | 3 040 |
| 24.04.2025 15:16:15 | 58 | 19.0000 | -0.20 | (-1.04%) | 1400 | 26 600 |
| 24.04.2025 15:16:15 | 57 | 19.0000 | -0.20 | (-1.04%) | 45 | 855 |
| 24.04.2025 15:16:15 | 56 | 19.0200 | -0.18 | (-0.94%) | 7 | 133 |
| 24.04.2025 15:06:14 | 55 | 19.0400 | -0.16 | (-0.83%) | 52 | 990 |
| 24.04.2025 14:52:32 | 54 | 19.1400 | -0.06 | (-0.31%) | 10 | 191 |
| 24.04.2025 14:52:32 | 53 | 19.1200 | -0.08 | (-0.42%) | 1 | 19 |
| 24.04.2025 14:52:32 | 52 | 19.1000 | -0.10 | (-0.52%) | 2 | 38 |
| 24.04.2025 14:49:00 | 51 | 19.0400 | -0.16 | (-0.83%) | 148 | 2 818 |
| 24.04.2025 14:49:00 | 50 | 19.0400 | -0.16 | (-0.83%) | 2 | 38 |
| 24.04.2025 13:02:55 | 49 | 19.1800 | -0.02 | (-0.10%) | 698 | 13 388 |
| 24.04.2025 13:02:55 | 48 | 19.1800 | -0.02 | (-0.10%) | 100 | 1 918 |
| 24.04.2025 13:02:55 | 47 | 19.1800 | -0.02 | (-0.10%) | 347 | 6 655 |
| 24.04.2025 13:02:16 | 46 | 19.1000 | -0.10 | (-0.52%) | 150 | 2 865 |
| 24.04.2025 13:00:01 | 45 | 19.0800 | -0.12 | (-0.63%) | 300 | 5 724 |
| 24.04.2025 13:00:01 | 44 | 19.0800 | -0.12 | (-0.63%) | 90 | 1 717 |
| 24.04.2025 13:00:01 | 43 | 19.0800 | -0.12 | (-0.63%) | 1 | 19 |
| 24.04.2025 12:22:27 | 42 | 19.0200 | -0.18 | (-0.94%) | 1 | 19 |
| 24.04.2025 12:22:27 | 41 | 19.0200 | -0.18 | (-0.94%) | 62 | 1 179 |
| 24.04.2025 12:22:27 | 40 | 19.0400 | -0.16 | (-0.83%) | 50 | 952 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2025 11:51:12 | 39 | 19.0800 | -0.12 | (-0.63%) | 1 | 19 |
| 24.04.2025 11:39:26 | 38 | 19.0000 | -0.20 | (-1.04%) | 100 | 1 900 |
| 24.04.2025 11:37:38 | 37 | 19.0000 | -0.20 | (-1.04%) | 125 | 2 375 |
| 24.04.2025 11:37:38 | 36 | 19.0400 | -0.16 | (-0.83%) | 10 | 190 |
| 24.04.2025 11:01:27 | 35 | 19.0000 | -0.20 | (-1.04%) | 30 | 570 |
| 24.04.2025 10:23:50 | 34 | 19.0400 | -0.16 | (-0.83%) | 100 | 1 904 |
| 24.04.2025 09:42:16 | 33 | 19.1800 | -0.02 | (-0.10%) | 1 | 19 |
| 24.04.2025 09:42:11 | 32 | 19.1800 | -0.02 | (-0.10%) | 1 | 19 |
| 24.04.2025 09:39:03 | 31 | 18.9200 | -0.28 | (-1.46%) | 1000 | 18 920 |
| 24.04.2025 09:29:04 | 30 | 18.9800 | -0.22 | (-1.15%) | 100 | 1 898 |
| 24.04.2025 09:29:04 | 29 | 18.9800 | -0.22 | (-1.15%) | 38 | 721 |
| 24.04.2025 09:26:43 | 28 | 18.9800 | -0.22 | (-1.15%) | 62 | 1 177 |
| 24.04.2025 09:26:43 | 27 | 19.0000 | -0.20 | (-1.04%) | 138 | 2 622 |
| 24.04.2025 09:26:28 | 26 | 19.0000 | -0.20 | (-1.04%) | 62 | 1 178 |
| 24.04.2025 09:26:28 | 25 | 19.0200 | -0.18 | (-0.94%) | 100 | 1 902 |
| 24.04.2025 09:26:28 | 24 | 19.0200 | -0.18 | (-0.94%) | 38 | 723 |
| 24.04.2025 09:19:33 | 23 | 19.0400 | -0.16 | (-0.83%) | 100 | 1 904 |
| 24.04.2025 09:08:36 | 22 | 19.0200 | -0.18 | (-0.94%) | 100 | 1 902 |
| 24.04.2025 09:08:18 | 21 | 19.0200 | -0.18 | (-0.94%) | 162 | 3 081 |
| 24.04.2025 09:04:29 | 20 | 19.0000 | -0.20 | (-1.04%) | 100 | 1 900 |
| 24.04.2025 09:04:29 | 19 | 19.0000 | -0.20 | (-1.04%) | 20 | 380 |
| 24.04.2025 09:04:29 | 18 | 19.0000 | -0.20 | (-1.04%) | 3 | 57 |
| 24.04.2025 09:04:29 | 17 | 19.0000 | -0.20 | (-1.04%) | 100 | 1 900 |
| 24.04.2025 09:04:29 | 16 | 19.0000 | -0.20 | (-1.04%) | 200 | 3 800 |
| 24.04.2025 09:04:29 | 15 | 19.0000 | -0.20 | (-1.04%) | 220 | 4 180 |
| 24.04.2025 09:04:20 | 14 | 19.0000 | -0.20 | (-1.04%) | 150 | 2 850 |
| 24.04.2025 09:04:05 | 13 | 19.0000 | -0.20 | (-1.04%) | 30 | 570 |
| 24.04.2025 09:04:00 | 12 | 19.0200 | -0.18 | (-0.94%) | 42 | 799 |
| 24.04.2025 09:04:00 | 11 | 19.0200 | -0.18 | (-0.94%) | 3 | 57 |
| 24.04.2025 09:01:42 | 10 | 19.0200 | -0.18 | (-0.94%) | 397 | 7 551 |
| 24.04.2025 09:01:42 | 9 | 19.0200 | -0.18 | (-0.94%) | 2 | 38 |
| 24.04.2025 09:01:42 | 8 | 19.0200 | -0.18 | (-0.94%) | 101 | 1 921 |
| 24.04.2025 09:00:00 | 7 | 19.1800 | -0.02 | (-0.10%) | 1 | 19 |
| 24.04.2025 09:00:00 | 6 | 19.1800 | -0.02 | (-0.10%) | 750 | 14 385 |
| 24.04.2025 09:00:00 | 5 | 19.1800 | -0.02 | (-0.10%) | 350 | 6 713 |
| 24.04.2025 09:00:00 | 4 | 19.1800 | -0.02 | (-0.10%) | 100 | 1 918 |
| 24.04.2025 09:00:00 | 3 | 19.1800 | -0.02 | (-0.10%) | 50 | 959 |
| 24.04.2025 09:00:00 | 2 | 19.1800 | -0.02 | (-0.10%) | 50 | 959 |
| 24.04.2025 09:00:00 | 1 | 19.1800 | -0.02 | (-0.10%) | 2 | 38 |
| 23.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 17:00:00 | 214 | 19.2000 | +0.22 | (+1.16%) | 9 | 173 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 956 499 155 |
| 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: | Piotr Woźny |
| NIP: | 6650001645 |
| REGON: | 310186795 |
| KRS: | 0000021374 |
| Telefon: | +48 (63) 247 30 00 |
| WWW: | http://ri.zepak.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
