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)
18.08+0.68(+3.91%)ZESPÓŁ ELEKTROWNI PĄTNÓW-ADAMÓW-KONIN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 18.20(+0.66%)06:47
Biznesradar bez reklam? Sprawdź BR Plus
| 10.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10.04.2025 09:57:23 | 40 | 16.7200 | +0.62 | (+3.85%) | 2 | 33 |
| 10.04.2025 09:40:05 | 39 | 16.7000 | +0.60 | (+3.73%) | 200 | 3 340 |
| 10.04.2025 09:39:47 | 38 | 16.7000 | +0.60 | (+3.73%) | 100 | 1 670 |
| 10.04.2025 09:39:47 | 37 | 16.7000 | +0.60 | (+3.73%) | 520 | 8 684 |
| 10.04.2025 09:39:47 | 36 | 16.7000 | +0.60 | (+3.73%) | 444 | 7 415 |
| 10.04.2025 09:38:59 | 35 | 16.6800 | +0.58 | (+3.60%) | 250 | 4 170 |
| 10.04.2025 09:38:59 | 34 | 16.6800 | +0.58 | (+3.60%) | 293 | 4 887 |
| 10.04.2025 09:38:34 | 33 | 16.6400 | +0.54 | (+3.35%) | 100 | 1 664 |
| 10.04.2025 09:37:20 | 32 | 16.5200 | +0.42 | (+2.61%) | 100 | 1 652 |
| 10.04.2025 09:35:55 | 31 | 16.5200 | +0.42 | (+2.61%) | 15 | 248 |
| 10.04.2025 09:32:22 | 30 | 16.4000 | +0.30 | (+1.86%) | 109 | 1 788 |
| 10.04.2025 09:31:07 | 29 | 16.4000 | +0.30 | (+1.86%) | 150 | 2 460 |
| 10.04.2025 09:31:07 | 28 | 16.4000 | +0.30 | (+1.86%) | 2 | 33 |
| 10.04.2025 09:31:07 | 27 | 16.4000 | +0.30 | (+1.86%) | 89 | 1 460 |
| 10.04.2025 09:31:07 | 26 | 16.4400 | +0.34 | (+2.11%) | 50 | 822 |
| 10.04.2025 09:28:10 | 25 | 16.4000 | +0.30 | (+1.86%) | 1 | 16 |
| 10.04.2025 09:26:18 | 24 | 16.5000 | +0.40 | (+2.48%) | 100 | 1 650 |
| 10.04.2025 09:23:15 | 23 | 16.5200 | +0.42 | (+2.61%) | 52 | 859 |
| 10.04.2025 09:18:28 | 22 | 16.5200 | +0.42 | (+2.61%) | 98 | 1 619 |
| 10.04.2025 09:18:28 | 21 | 16.5200 | +0.42 | (+2.61%) | 100 | 1 652 |
| 10.04.2025 09:18:28 | 20 | 16.5200 | +0.42 | (+2.61%) | 2 | 33 |
| 10.04.2025 09:10:20 | 19 | 16.7000 | +0.60 | (+3.73%) | 61 | 1 019 |
| 10.04.2025 09:10:20 | 18 | 16.6800 | +0.58 | (+3.60%) | 2 | 33 |
| 10.04.2025 09:07:05 | 17 | 16.7000 | +0.60 | (+3.73%) | 60 | 1 002 |
| 10.04.2025 09:07:05 | 16 | 16.6800 | +0.58 | (+3.60%) | 40 | 667 |
| 10.04.2025 09:06:00 | 15 | 16.6800 | +0.58 | (+3.60%) | 200 | 3 336 |
| 10.04.2025 09:03:36 | 14 | 16.7000 | +0.60 | (+3.73%) | 284 | 4 743 |
| 10.04.2025 09:01:37 | 13 | 17.0000 | +0.90 | (+5.59%) | 17 | 289 |
| 10.04.2025 09:01:37 | 12 | 16.9600 | +0.86 | (+5.34%) | 81 | 1 374 |
| 10.04.2025 09:01:37 | 11 | 16.9000 | +0.80 | (+4.97%) | 100 | 1 690 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.04.2025 09:01:37 | 10 | 16.9000 | +0.80 | (+4.97%) | 2 | 34 |
| 10.04.2025 09:00:00 | 9 | 16.7000 | +0.60 | (+3.73%) | 16 | 267 |
| 10.04.2025 09:00:00 | 8 | 16.7000 | +0.60 | (+3.73%) | 84 | 1 403 |
| 10.04.2025 09:00:00 | 7 | 16.7000 | +0.60 | (+3.73%) | 16 | 267 |
| 10.04.2025 09:00:00 | 6 | 16.7000 | +0.60 | (+3.73%) | 84 | 1 403 |
| 10.04.2025 09:00:00 | 5 | 16.7000 | +0.60 | (+3.73%) | 1 | 17 |
| 10.04.2025 09:00:00 | 4 | 16.7000 | +0.60 | (+3.73%) | 45 | 752 |
| 10.04.2025 09:00:00 | 3 | 16.7000 | +0.60 | (+3.73%) | 2 | 33 |
| 10.04.2025 09:00:00 | 2 | 16.7000 | +0.60 | (+3.73%) | 88 | 1 470 |
| 10.04.2025 09:00:00 | 1 | 16.7000 | +0.60 | (+3.73%) | 2 | 33 |
| 09.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 17:00:08 | 127 | 16.1000 | -0.30 | (-1.83%) | 64 | 1 030 |
| 09.04.2025 17:00:00 | 126 | 16.1000 | -0.30 | (-1.83%) | 2 | 32 |
| 09.04.2025 16:35:49 | 125 | 16.1000 | -0.30 | (-1.83%) | 50 | 805 |
| 09.04.2025 16:33:43 | 124 | 16.1000 | -0.30 | (-1.83%) | 1 | 16 |
| 09.04.2025 16:24:39 | 123 | 16.0800 | -0.32 | (-1.95%) | 61 | 981 |
| 09.04.2025 16:21:20 | 122 | 16.0800 | -0.32 | (-1.95%) | 3 | 48 |
| 09.04.2025 16:19:08 | 121 | 16.0400 | -0.36 | (-2.20%) | 38 | 610 |
| 09.04.2025 16:19:08 | 120 | 16.0400 | -0.36 | (-2.20%) | 1 | 16 |
| 09.04.2025 16:15:12 | 119 | 16.0600 | -0.34 | (-2.07%) | 1 | 16 |
| 09.04.2025 16:11:53 | 118 | 16.0800 | -0.32 | (-1.95%) | 1 | 16 |
| 09.04.2025 16:11:53 | 117 | 16.0800 | -0.32 | (-1.95%) | 2 | 32 |
| 09.04.2025 15:57:17 | 116 | 16.0600 | -0.34 | (-2.07%) | 42 | 675 |
| 09.04.2025 15:56:17 | 115 | 16.0600 | -0.34 | (-2.07%) | 87 | 1 397 |
| 09.04.2025 15:56:17 | 114 | 16.1000 | -0.30 | (-1.83%) | 4 | 64 |
| 09.04.2025 15:46:49 | 113 | 16.1000 | -0.30 | (-1.83%) | 1 | 16 |
| 09.04.2025 15:33:18 | 112 | 16.0600 | -0.34 | (-2.07%) | 71 | 1 140 |
| 09.04.2025 15:33:18 | 111 | 16.0600 | -0.34 | (-2.07%) | 80 | 1 285 |
| 09.04.2025 15:33:18 | 110 | 16.0600 | -0.34 | (-2.07%) | 1 | 16 |
| 09.04.2025 15:33:18 | 109 | 16.0600 | -0.34 | (-2.07%) | 1 | 16 |
| 09.04.2025 15:33:18 | 108 | 16.0600 | -0.34 | (-2.07%) | 1 | 16 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 15:32:20 | 107 | 16.0800 | -0.32 | (-1.95%) | 1 | 16 |
| 09.04.2025 15:26:57 | 106 | 16.1200 | -0.28 | (-1.71%) | 31 | 500 |
| 09.04.2025 15:07:13 | 105 | 16.1200 | -0.28 | (-1.71%) | 1 | 16 |
| 09.04.2025 14:59:25 | 104 | 16.1400 | -0.26 | (-1.59%) | 68 | 1 098 |
| 09.04.2025 14:59:25 | 103 | 16.1400 | -0.26 | (-1.59%) | 1 | 16 |
| 09.04.2025 14:59:25 | 102 | 16.1200 | -0.28 | (-1.71%) | 52 | 838 |
| 09.04.2025 14:59:25 | 101 | 16.1200 | -0.28 | (-1.71%) | 2 | 32 |
| 09.04.2025 14:59:25 | 100 | 16.1200 | -0.28 | (-1.71%) | 2 | 32 |
| 09.04.2025 14:59:25 | 99 | 16.1000 | -0.30 | (-1.83%) | 52 | 837 |
| 09.04.2025 14:20:58 | 98 | 16.1000 | -0.30 | (-1.83%) | 2 | 32 |
| 09.04.2025 13:46:43 | 97 | 16.0200 | -0.38 | (-2.32%) | 1 | 16 |
| 09.04.2025 13:43:59 | 96 | 16.0000 | -0.40 | (-2.44%) | 23 | 368 |
| 09.04.2025 13:43:59 | 95 | 16.0000 | -0.40 | (-2.44%) | 1 | 16 |
| 09.04.2025 13:43:59 | 94 | 16.0000 | -0.40 | (-2.44%) | 1 | 16 |
| 09.04.2025 13:43:59 | 93 | 16.0000 | -0.40 | (-2.44%) | 1 | 16 |
| 09.04.2025 13:43:59 | 92 | 16.0000 | -0.40 | (-2.44%) | 50 | 800 |
| 09.04.2025 13:43:59 | 91 | 16.0000 | -0.40 | (-2.44%) | 8 | 128 |
| 09.04.2025 13:43:59 | 90 | 16.0000 | -0.40 | (-2.44%) | 14 | 224 |
| 09.04.2025 13:42:47 | 89 | 16.1000 | -0.30 | (-1.83%) | 2 | 32 |
| 09.04.2025 13:42:45 | 88 | 16.0000 | -0.40 | (-2.44%) | 86 | 1 376 |
| 09.04.2025 13:42:45 | 87 | 16.0000 | -0.40 | (-2.44%) | 2 | 32 |
| 09.04.2025 13:42:45 | 86 | 16.0000 | -0.40 | (-2.44%) | 81 | 1 296 |
| 09.04.2025 13:38:30 | 85 | 16.1000 | -0.30 | (-1.83%) | 100 | 1 610 |
| 09.04.2025 13:38:30 | 84 | 16.1000 | -0.30 | (-1.83%) | 231 | 3 719 |
| 09.04.2025 13:32:59 | 83 | 16.1200 | -0.28 | (-1.71%) | 1 | 16 |
| 09.04.2025 13:32:59 | 82 | 16.1200 | -0.28 | (-1.71%) | 2 | 32 |
| 09.04.2025 13:32:42 | 81 | 16.1200 | -0.28 | (-1.71%) | 2 | 32 |
| 09.04.2025 13:27:57 | 80 | 16.0600 | -0.34 | (-2.07%) | 1 | 16 |
| 09.04.2025 13:18:01 | 79 | 16.0600 | -0.34 | (-2.07%) | 60 | 964 |
| 09.04.2025 13:18:01 | 78 | 16.0600 | -0.34 | (-2.07%) | 50 | 803 |
| 09.04.2025 13:18:01 | 77 | 16.0800 | -0.32 | (-1.95%) | 95 | 1 528 |
| 09.04.2025 13:18:01 | 76 | 16.1000 | -0.30 | (-1.83%) | 1 | 16 |
| 09.04.2025 13:18:01 | 75 | 16.1000 | -0.30 | (-1.83%) | 1 | 16 |
| 09.04.2025 13:18:01 | 74 | 16.1000 | -0.30 | (-1.83%) | 1 | 16 |
| 09.04.2025 13:18:01 | 73 | 16.1400 | -0.26 | (-1.59%) | 1 | 16 |
| 09.04.2025 12:53:47 | 72 | 16.2600 | -0.14 | (-0.85%) | 2 | 33 |
| 09.04.2025 12:48:02 | 71 | 16.1000 | -0.30 | (-1.83%) | 104 | 1 674 |
| 09.04.2025 12:48:02 | 70 | 16.1000 | -0.30 | (-1.83%) | 1 | 16 |
| 09.04.2025 12:48:02 | 69 | 16.1000 | -0.30 | (-1.83%) | 1 | 16 |
| 09.04.2025 12:48:02 | 68 | 16.1000 | -0.30 | (-1.83%) | 2 | 32 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLZEPAK00012 |
|---|---|
| Data debiutu: | 30.10.2012 |
| Liczba akcji: | 50 823 547 |
| Kapitalizacja: | 918 889 730 |
| 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
