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)
169.30+1.70(+1.01%)ASSECO POLAND SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.05.2025 16:26:15 | 2025 | 170.0000 | +2.40 | (+1.43%) | 69 | 11 730 |
| 09.05.2025 16:26:15 | 2024 | 170.0000 | +2.40 | (+1.43%) | 29 | 4 930 |
| 09.05.2025 16:25:12 | 2023 | 170.0000 | +2.40 | (+1.43%) | 35 | 5 950 |
| 09.05.2025 16:24:12 | 2022 | 169.9000 | +2.30 | (+1.37%) | 1 | 170 |
| 09.05.2025 16:24:12 | 2021 | 169.9000 | +2.30 | (+1.37%) | 2 | 340 |
| 09.05.2025 16:24:12 | 2020 | 169.9000 | +2.30 | (+1.37%) | 2 | 340 |
| 09.05.2025 16:24:11 | 2019 | 169.9000 | +2.30 | (+1.37%) | 31 | 5 267 |
| 09.05.2025 16:24:11 | 2018 | 169.9000 | +2.30 | (+1.37%) | 42 | 7 136 |
| 09.05.2025 16:23:44 | 2017 | 169.9000 | +2.30 | (+1.37%) | 65 | 11 044 |
| 09.05.2025 16:23:44 | 2016 | 169.9000 | +2.30 | (+1.37%) | 35 | 5 947 |
| 09.05.2025 16:23:44 | 2015 | 169.9000 | +2.30 | (+1.37%) | 7 | 1 189 |
| 09.05.2025 16:23:44 | 2014 | 169.9000 | +2.30 | (+1.37%) | 7 | 1 189 |
| 09.05.2025 16:23:44 | 2013 | 169.8000 | +2.20 | (+1.31%) | 1 | 170 |
| 09.05.2025 16:23:43 | 2012 | 169.8000 | +2.20 | (+1.31%) | 87 | 14 773 |
| 09.05.2025 16:23:43 | 2011 | 169.8000 | +2.20 | (+1.31%) | 38 | 6 452 |
| 09.05.2025 16:23:43 | 2010 | 169.8000 | +2.20 | (+1.31%) | 2 | 340 |
| 09.05.2025 16:23:43 | 2009 | 169.8000 | +2.20 | (+1.31%) | 1 | 170 |
| 09.05.2025 16:23:42 | 2008 | 169.8000 | +2.20 | (+1.31%) | 2 | 340 |
| 09.05.2025 16:23:41 | 2007 | 169.8000 | +2.20 | (+1.31%) | 6 | 1 019 |
| 09.05.2025 16:23:41 | 2006 | 169.8000 | +2.20 | (+1.31%) | 14 | 2 377 |
| 09.05.2025 16:22:07 | 2005 | 169.8000 | +2.20 | (+1.31%) | 5 | 849 |
| 09.05.2025 16:22:06 | 2004 | 169.8000 | +2.20 | (+1.31%) | 9 | 1 528 |
| 09.05.2025 16:22:06 | 2003 | 169.8000 | +2.20 | (+1.31%) | 25 | 4 245 |
| 09.05.2025 16:21:51 | 2002 | 169.9000 | +2.30 | (+1.37%) | 51 | 8 665 |
| 09.05.2025 16:21:51 | 2001 | 169.9000 | +2.30 | (+1.37%) | 64 | 10 874 |
| 09.05.2025 16:21:36 | 2000 | 169.9000 | +2.30 | (+1.37%) | 1 | 170 |
| 09.05.2025 16:21:35 | 1999 | 169.9000 | +2.30 | (+1.37%) | 108 | 18 349 |
| 09.05.2025 16:21:35 | 1998 | 169.9000 | +2.30 | (+1.37%) | 76 | 12 912 |
| 09.05.2025 16:21:35 | 1997 | 169.9000 | +2.30 | (+1.37%) | 61 | 10 364 |
| 09.05.2025 16:21:35 | 1996 | 169.9000 | +2.30 | (+1.37%) | 30 | 5 097 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 16:21:35 | 1995 | 170.0000 | +2.40 | (+1.43%) | 8 | 1 360 |
| 09.05.2025 16:21:34 | 1994 | 170.0000 | +2.40 | (+1.43%) | 95 | 16 150 |
| 09.05.2025 16:21:33 | 1993 | 170.0000 | +2.40 | (+1.43%) | 67 | 11 390 |
| 09.05.2025 16:21:33 | 1992 | 170.0000 | +2.40 | (+1.43%) | 13 | 2 210 |
| 09.05.2025 16:21:33 | 1991 | 170.0000 | +2.40 | (+1.43%) | 37 | 6 290 |
| 09.05.2025 16:21:33 | 1990 | 170.0000 | +2.40 | (+1.43%) | 20 | 3 400 |
| 09.05.2025 16:21:33 | 1989 | 170.0000 | +2.40 | (+1.43%) | 3 | 510 |
| 09.05.2025 16:21:33 | 1988 | 170.0000 | +2.40 | (+1.43%) | 3 | 510 |
| 09.05.2025 16:21:32 | 1987 | 170.0000 | +2.40 | (+1.43%) | 37 | 6 290 |
| 09.05.2025 16:21:32 | 1986 | 170.3000 | +2.70 | (+1.61%) | 23 | 3 917 |
| 09.05.2025 16:21:32 | 1985 | 170.1000 | +2.50 | (+1.49%) | 34 | 5 783 |
| 09.05.2025 16:21:32 | 1984 | 170.1000 | +2.50 | (+1.49%) | 22 | 3 742 |
| 09.05.2025 16:21:32 | 1983 | 170.2000 | +2.60 | (+1.55%) | 11 | 1 872 |
| 09.05.2025 16:21:32 | 1982 | 170.2000 | +2.60 | (+1.55%) | 155 | 26 381 |
| 09.05.2025 16:21:32 | 1981 | 170.2000 | +2.60 | (+1.55%) | 60 | 10 212 |
| 09.05.2025 16:21:32 | 1980 | 170.2000 | +2.60 | (+1.55%) | 73 | 12 425 |
| 09.05.2025 16:21:32 | 1979 | 170.2000 | +2.60 | (+1.55%) | 68 | 11 574 |
| 09.05.2025 16:21:32 | 1978 | 170.2000 | +2.60 | (+1.55%) | 36 | 6 127 |
| 09.05.2025 16:21:32 | 1977 | 170.2000 | +2.60 | (+1.55%) | 11 | 1 872 |
| 09.05.2025 16:21:32 | 1976 | 170.2000 | +2.60 | (+1.55%) | 41 | 6 978 |
| 09.05.2025 16:21:32 | 1975 | 170.2000 | +2.60 | (+1.55%) | 19 | 3 234 |
| 09.05.2025 16:20:51 | 1974 | 170.5000 | +2.90 | (+1.73%) | 43 | 7 332 |
| 09.05.2025 16:20:51 | 1973 | 170.5000 | +2.90 | (+1.73%) | 47 | 8 014 |
| 09.05.2025 16:20:25 | 1972 | 170.5000 | +2.90 | (+1.73%) | 1 | 171 |
| 09.05.2025 16:20:25 | 1971 | 170.5000 | +2.90 | (+1.73%) | 1 | 171 |
| 09.05.2025 16:19:58 | 1970 | 170.5000 | +2.90 | (+1.73%) | 4 | 682 |
| 09.05.2025 16:19:51 | 1969 | 170.5000 | +2.90 | (+1.73%) | 8 | 1 364 |
| 09.05.2025 16:19:51 | 1968 | 170.5000 | +2.90 | (+1.73%) | 23 | 3 922 |
| 09.05.2025 16:18:51 | 1967 | 170.5000 | +2.90 | (+1.73%) | 21 | 3 581 |
| 09.05.2025 16:18:51 | 1966 | 170.5000 | +2.90 | (+1.73%) | 43 | 7 332 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 16:18:18 | 1965 | 170.2000 | +2.60 | (+1.55%) | 1 | 170 |
| 09.05.2025 16:18:17 | 1964 | 170.2000 | +2.60 | (+1.55%) | 20 | 3 404 |
| 09.05.2025 16:18:17 | 1963 | 170.2000 | +2.60 | (+1.55%) | 10 | 1 702 |
| 09.05.2025 16:17:51 | 1962 | 170.5000 | +2.90 | (+1.73%) | 1 | 171 |
| 09.05.2025 16:17:51 | 1961 | 170.4000 | +2.80 | (+1.67%) | 31 | 5 282 |
| 09.05.2025 16:17:51 | 1960 | 170.4000 | +2.80 | (+1.67%) | 5 | 852 |
| 09.05.2025 16:17:50 | 1959 | 170.4000 | +2.80 | (+1.67%) | 9 | 1 534 |
| 09.05.2025 16:17:50 | 1958 | 170.4000 | +2.80 | (+1.67%) | 38 | 6 475 |
| 09.05.2025 16:17:50 | 1957 | 170.4000 | +2.80 | (+1.67%) | 32 | 5 453 |
| 09.05.2025 16:17:50 | 1956 | 170.4000 | +2.80 | (+1.67%) | 62 | 10 565 |
| 09.05.2025 16:17:22 | 1955 | 170.4000 | +2.80 | (+1.67%) | 1 | 170 |
| 09.05.2025 16:17:22 | 1954 | 170.4000 | +2.80 | (+1.67%) | 1 | 170 |
| 09.05.2025 16:16:24 | 1953 | 170.4000 | +2.80 | (+1.67%) | 1 | 170 |
| 09.05.2025 16:16:05 | 1952 | 170.4000 | +2.80 | (+1.67%) | 37 | 6 305 |
| 09.05.2025 16:16:02 | 1951 | 170.4000 | +2.80 | (+1.67%) | 1 | 170 |
| 09.05.2025 16:15:02 | 1950 | 170.4000 | +2.80 | (+1.67%) | 26 | 4 430 |
| 09.05.2025 16:15:02 | 1949 | 170.4000 | +2.80 | (+1.67%) | 56 | 9 542 |
| 09.05.2025 16:15:02 | 1948 | 170.4000 | +2.80 | (+1.67%) | 61 | 10 394 |
| 09.05.2025 16:14:44 | 1947 | 170.2000 | +2.60 | (+1.55%) | 33 | 5 617 |
| 09.05.2025 16:14:41 | 1946 | 170.2000 | +2.60 | (+1.55%) | 3 | 511 |
| 09.05.2025 16:14:40 | 1945 | 170.2000 | +2.60 | (+1.55%) | 36 | 6 127 |
| 09.05.2025 16:14:40 | 1944 | 170.1000 | +2.50 | (+1.49%) | 64 | 10 886 |
| 09.05.2025 16:14:40 | 1943 | 170.1000 | +2.50 | (+1.49%) | 57 | 9 696 |
| 09.05.2025 16:14:40 | 1942 | 170.1000 | +2.50 | (+1.49%) | 10 | 1 701 |
| 09.05.2025 16:14:40 | 1941 | 170.1000 | +2.50 | (+1.49%) | 19 | 3 232 |
| 09.05.2025 16:14:40 | 1940 | 170.1000 | +2.50 | (+1.49%) | 1 | 170 |
| 09.05.2025 16:14:40 | 1939 | 170.1000 | +2.50 | (+1.49%) | 18 | 3 062 |
| 09.05.2025 16:14:40 | 1938 | 170.2000 | +2.60 | (+1.55%) | 140 | 23 828 |
| 09.05.2025 16:14:39 | 1937 | 170.2000 | +2.60 | (+1.55%) | 12 | 2 042 |
| 09.05.2025 16:14:38 | 1936 | 170.2000 | +2.60 | (+1.55%) | 48 | 8 170 |
| 09.05.2025 16:14:38 | 1935 | 170.2000 | +2.60 | (+1.55%) | 38 | 6 468 |
| 09.05.2025 16:14:38 | 1934 | 170.2000 | +2.60 | (+1.55%) | 62 | 10 552 |
| 09.05.2025 16:14:38 | 1933 | 170.2000 | +2.60 | (+1.55%) | 42 | 7 148 |
| 09.05.2025 16:14:38 | 1932 | 170.2000 | +2.60 | (+1.55%) | 160 | 27 232 |
| 09.05.2025 16:14:38 | 1931 | 170.2000 | +2.60 | (+1.55%) | 160 | 27 232 |
| 09.05.2025 16:14:38 | 1930 | 170.2000 | +2.60 | (+1.55%) | 11 | 1 872 |
| 09.05.2025 16:14:38 | 1929 | 170.2000 | +2.60 | (+1.55%) | 63 | 10 723 |
| 09.05.2025 16:14:38 | 1928 | 170.2000 | +2.60 | (+1.55%) | 44 | 7 489 |
| 09.05.2025 16:14:38 | 1927 | 170.2000 | +2.60 | (+1.55%) | 75 | 12 765 |
| 09.05.2025 16:14:38 | 1926 | 170.3000 | +2.70 | (+1.61%) | 25 | 4 258 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 14 051 951 298 |
| 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
