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 ACP (ASSECOPOL)
171.00-1.80(-1.04%)ASSECO POLAND SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:47:49 | 3020 | 170.2000 | -2.60 | (-1.50%) | 15 | 2 553 |
| 13:47:48 | 3019 | 170.2000 | -2.60 | (-1.50%) | 13 | 2 213 |
| 13:47:47 | 3018 | 170.2000 | -2.60 | (-1.50%) | 74 | 12 595 |
| 13:47:46 | 3017 | 170.2000 | -2.60 | (-1.50%) | 50 | 8 510 |
| 13:44:58 | 3016 | 170.1000 | -2.70 | (-1.56%) | 12 | 2 041 |
| 13:44:57 | 3015 | 170.1000 | -2.70 | (-1.56%) | 50 | 8 505 |
| 13:44:04 | 3014 | 170.1000 | -2.70 | (-1.56%) | 1 | 170 |
| 13:44:03 | 3013 | 170.1000 | -2.70 | (-1.56%) | 1 | 170 |
| 13:42:18 | 3012 | 170.2000 | -2.60 | (-1.50%) | 9 | 1 532 |
| 13:42:15 | 3011 | 170.2000 | -2.60 | (-1.50%) | 9 | 1 532 |
| 13:42:14 | 3010 | 170.2000 | -2.60 | (-1.50%) | 37 | 6 297 |
| 13:41:43 | 3009 | 170.5000 | -2.30 | (-1.33%) | 12 | 2 046 |
| 13:41:40 | 3008 | 170.5000 | -2.30 | (-1.33%) | 7 | 1 194 |
| 13:41:40 | 3007 | 170.5000 | -2.30 | (-1.33%) | 29 | 4 945 |
| 13:41:40 | 3006 | 170.4000 | -2.40 | (-1.39%) | 48 | 8 179 |
| 13:41:31 | 3005 | 170.2000 | -2.60 | (-1.50%) | 4 | 681 |
| 13:41:30 | 3004 | 170.2000 | -2.60 | (-1.50%) | 21 | 3 574 |
| 13:41:30 | 3003 | 170.2000 | -2.60 | (-1.50%) | 29 | 4 936 |
| 13:41:29 | 3002 | 170.2000 | -2.60 | (-1.50%) | 15 | 2 553 |
| 13:41:28 | 3001 | 170.2000 | -2.60 | (-1.50%) | 2 | 340 |
| 13:41:28 | 3000 | 170.2000 | -2.60 | (-1.50%) | 36 | 6 127 |
| 13:41:28 | 2999 | 170.3000 | -2.50 | (-1.45%) | 74 | 12 602 |
| 13:41:28 | 2998 | 170.3000 | -2.50 | (-1.45%) | 103 | 17 541 |
| 13:41:28 | 2997 | 170.3000 | -2.50 | (-1.45%) | 62 | 10 559 |
| 13:40:53 | 2996 | 170.1000 | -2.70 | (-1.56%) | 3 | 510 |
| 13:40:52 | 2995 | 170.1000 | -2.70 | (-1.56%) | 6 | 1 021 |
| 13:40:51 | 2994 | 170.1000 | -2.70 | (-1.56%) | 12 | 2 041 |
| 13:40:50 | 2993 | 170.1000 | -2.70 | (-1.56%) | 27 | 4 593 |
| 13:40:50 | 2992 | 170.1000 | -2.70 | (-1.56%) | 7 | 1 191 |
| 13:40:50 | 2991 | 170.2000 | -2.60 | (-1.50%) | 48 | 8 170 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13:40:41 | 2990 | 170.2000 | -2.60 | (-1.50%) | 10 | 1 702 |
| 13:40:40 | 2989 | 170.2000 | -2.60 | (-1.50%) | 40 | 6 808 |
| 13:38:34 | 2988 | 170.6000 | -2.20 | (-1.27%) | 1 | 171 |
| 13:38:32 | 2987 | 170.2000 | -2.60 | (-1.50%) | 1 | 170 |
| 13:38:31 | 2986 | 170.2000 | -2.60 | (-1.50%) | 7 | 1 191 |
| 13:38:30 | 2985 | 170.2000 | -2.60 | (-1.50%) | 3 | 511 |
| 13:38:30 | 2984 | 170.2000 | -2.60 | (-1.50%) | 6 | 1 021 |
| 13:38:30 | 2983 | 170.2000 | -2.60 | (-1.50%) | 27 | 4 595 |
| 13:38:29 | 2982 | 170.3000 | -2.50 | (-1.45%) | 11 | 1 873 |
| 13:38:27 | 2981 | 170.3000 | -2.50 | (-1.45%) | 4 | 681 |
| 13:38:26 | 2980 | 170.3000 | -2.50 | (-1.45%) | 50 | 8 515 |
| 13:38:25 | 2979 | 170.3000 | -2.50 | (-1.45%) | 15 | 2 555 |
| 13:38:24 | 2978 | 170.3000 | -2.50 | (-1.45%) | 40 | 6 812 |
| 13:38:24 | 2977 | 170.4000 | -2.40 | (-1.39%) | 16 | 2 726 |
| 13:38:24 | 2976 | 170.4000 | -2.40 | (-1.39%) | 159 | 27 094 |
| 13:38:24 | 2975 | 170.4000 | -2.40 | (-1.39%) | 60 | 10 224 |
| 13:38:20 | 2974 | 170.2000 | -2.60 | (-1.50%) | 6 | 1 021 |
| 13:38:19 | 2973 | 170.2000 | -2.60 | (-1.50%) | 3 | 511 |
| 13:38:18 | 2972 | 170.2000 | -2.60 | (-1.50%) | 26 | 4 425 |
| 13:38:18 | 2971 | 170.2000 | -2.60 | (-1.50%) | 38 | 6 468 |
| 13:38:17 | 2970 | 170.4000 | -2.40 | (-1.39%) | 49 | 8 350 |
| 13:38:16 | 2969 | 170.4000 | -2.40 | (-1.39%) | 16 | 2 726 |
| 13:38:16 | 2968 | 170.4000 | -2.40 | (-1.39%) | 47 | 8 009 |
| 13:38:15 | 2967 | 170.6000 | -2.20 | (-1.27%) | 27 | 4 606 |
| 13:38:15 | 2966 | 170.6000 | -2.20 | (-1.27%) | 52 | 8 871 |
| 13:38:15 | 2965 | 170.6000 | -2.20 | (-1.27%) | 101 | 17 231 |
| 13:38:15 | 2964 | 170.6000 | -2.20 | (-1.27%) | 71 | 12 113 |
| 13:38:15 | 2963 | 170.6000 | -2.20 | (-1.27%) | 66 | 11 260 |
| 13:37:49 | 2962 | 170.6000 | -2.20 | (-1.27%) | 1 | 171 |
| 13:37:48 | 2961 | 170.6000 | -2.20 | (-1.27%) | 18 | 3 071 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13:37:47 | 2960 | 170.6000 | -2.20 | (-1.27%) | 2 | 341 |
| 13:37:47 | 2959 | 170.6000 | -2.20 | (-1.27%) | 24 | 4 094 |
| 13:37:47 | 2958 | 170.6000 | -2.20 | (-1.27%) | 13 | 2 218 |
| 13:37:46 | 2957 | 170.6000 | -2.20 | (-1.27%) | 39 | 6 653 |
| 13:37:46 | 2956 | 170.6000 | -2.20 | (-1.27%) | 40 | 6 824 |
| 13:37:45 | 2955 | 170.6000 | -2.20 | (-1.27%) | 12 | 2 047 |
| 13:37:45 | 2954 | 170.6000 | -2.20 | (-1.27%) | 48 | 8 189 |
| 13:37:45 | 2953 | 170.7000 | -2.10 | (-1.22%) | 8 | 1 366 |
| 13:37:44 | 2952 | 170.8000 | -2.00 | (-1.16%) | 68 | 11 614 |
| 13:37:44 | 2951 | 170.8000 | -2.00 | (-1.16%) | 240 | 40 992 |
| 13:37:44 | 2950 | 170.8000 | -2.00 | (-1.16%) | 48 | 8 198 |
| 13:36:39 | 2949 | 170.8000 | -2.00 | (-1.16%) | 1 | 171 |
| 13:36:38 | 2948 | 170.8000 | -2.00 | (-1.16%) | 9 | 1 537 |
| 13:36:37 | 2947 | 170.8000 | -2.00 | (-1.16%) | 1 | 171 |
| 13:36:37 | 2946 | 170.8000 | -2.00 | (-1.16%) | 69 | 11 785 |
| 13:36:37 | 2945 | 170.8000 | -2.00 | (-1.16%) | 40 | 6 832 |
| 13:35:44 | 2944 | 170.9000 | -1.90 | (-1.10%) | 1 | 171 |
| 13:35:43 | 2943 | 170.9000 | -1.90 | (-1.10%) | 100 | 17 090 |
| 13:35:43 | 2942 | 170.9000 | -1.90 | (-1.10%) | 83 | 14 185 |
| 13:35:43 | 2941 | 170.9000 | -1.90 | (-1.10%) | 94 | 16 065 |
| 13:35:43 | 2940 | 170.9000 | -1.90 | (-1.10%) | 6 | 1 025 |
| 13:35:36 | 2939 | 170.9000 | -1.90 | (-1.10%) | 3 | 513 |
| 13:35:35 | 2938 | 170.9000 | -1.90 | (-1.10%) | 34 | 5 811 |
| 13:35:34 | 2937 | 170.9000 | -1.90 | (-1.10%) | 13 | 2 222 |
| 13:35:34 | 2936 | 170.9000 | -1.90 | (-1.10%) | 37 | 6 323 |
| 13:35:33 | 2935 | 171.0000 | -1.80 | (-1.04%) | 9 | 1 539 |
| 13:35:33 | 2934 | 171.0000 | -1.80 | (-1.04%) | 100 | 17 100 |
| 13:35:33 | 2933 | 171.0000 | -1.80 | (-1.04%) | 52 | 8 892 |
| 13:35:18 | 2932 | 170.9000 | -1.90 | (-1.10%) | 7 | 1 196 |
| 13:35:17 | 2931 | 170.8000 | -2.00 | (-1.16%) | 1 | 171 |
| 13:35:16 | 2930 | 170.8000 | -2.00 | (-1.16%) | 6 | 1 025 |
| 13:35:16 | 2929 | 170.8000 | -2.00 | (-1.16%) | 28 | 4 782 |
| 13:35:15 | 2928 | 170.8000 | -2.00 | (-1.16%) | 5 | 854 |
| 13:35:15 | 2927 | 170.8000 | -2.00 | (-1.16%) | 33 | 5 636 |
| 13:35:15 | 2926 | 170.9000 | -1.90 | (-1.10%) | 31 | 5 298 |
| 13:35:15 | 2925 | 170.9000 | -1.90 | (-1.10%) | 100 | 17 090 |
| 13:35:14 | 2924 | 170.9000 | -1.90 | (-1.10%) | 7 | 1 196 |
| 13:35:13 | 2923 | 170.9000 | -1.90 | (-1.10%) | 25 | 4 273 |
| 13:35:13 | 2922 | 170.9000 | -1.90 | (-1.10%) | 52 | 8 887 |
| 13:35:13 | 2921 | 170.9000 | -1.90 | (-1.10%) | 33 | 5 640 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 14 193 051 813 |
| Enterprise Value: | |
| Branża: | Informatyka |
Asseco jest największą firmą IT w Polsce i regionie Europy Środkowo-Wschodniej. Od prawie 30 lat tworzy zaawansowane technologicznie oprogramowanie dla... Asseco jest największą firmą IT w Polsce i regionie Europy Środkowo-Wschodniej. Od prawie 30 lat tworzy zaawansowane technologicznie oprogramowanie dla firm z kluczowych sektorów gospodarki. Firma obecna jest w blisko 60 krajach na całym świecie i zatrudnia ok. 27 tys. osób. Rozwija się organicznie jak i poprzez akwizycje, których od 2004 roku dokonała blisko 90. Spółki Asseco notowane się na Giełdzie Papierów Wartościowych w Warszawie, NASDAQ i Giełdzie Papierów Wartościowych w Tel Awiwie.
| Nazwa: | ASSECO POLAND SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Olchowa 14, 35-322, Rzeszów, POLSKA |
| CEO: | Adam Góral |
| NIP: | 5220003782 |
| REGON: | 010334578 |
| KRS: | 0000033391 |
| Telefon: | +48 (17) 888 55 55 |
| WWW: | https://inwestor.asseco.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
