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)
167.20-10.00(-5.64%)ASSECO POLAND SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.05.2025 12:58:21 | 847 | 175.0000 | +0.60 | (+0.34%) | 3 | 525 |
| 21.05.2025 12:58:21 | 846 | 175.0000 | +0.60 | (+0.34%) | 17 | 2 975 |
| 21.05.2025 12:58:21 | 845 | 175.0000 | +0.60 | (+0.34%) | 38 | 6 650 |
| 21.05.2025 12:57:44 | 844 | 174.9000 | +0.50 | (+0.29%) | 1 | 175 |
| 21.05.2025 12:57:32 | 843 | 174.9000 | +0.50 | (+0.29%) | 14 | 2 449 |
| 21.05.2025 12:57:32 | 842 | 174.9000 | +0.50 | (+0.29%) | 16 | 2 798 |
| 21.05.2025 12:56:39 | 841 | 174.9000 | +0.50 | (+0.29%) | 1 | 175 |
| 21.05.2025 12:56:25 | 840 | 174.9000 | +0.50 | (+0.29%) | 3 | 525 |
| 21.05.2025 12:56:25 | 839 | 174.9000 | +0.50 | (+0.29%) | 57 | 9 969 |
| 21.05.2025 12:56:25 | 838 | 174.8000 | +0.40 | (+0.23%) | 95 | 16 606 |
| 21.05.2025 12:56:25 | 837 | 174.8000 | +0.40 | (+0.23%) | 2 | 350 |
| 21.05.2025 12:56:25 | 836 | 174.8000 | +0.40 | (+0.23%) | 34 | 5 943 |
| 21.05.2025 12:56:24 | 835 | 174.8000 | +0.40 | (+0.23%) | 22 | 3 846 |
| 21.05.2025 12:56:24 | 834 | 174.8000 | +0.40 | (+0.23%) | 14 | 2 447 |
| 21.05.2025 12:52:37 | 833 | 174.8000 | +0.40 | (+0.23%) | 1 | 175 |
| 21.05.2025 12:52:06 | 832 | 174.7000 | +0.30 | (+0.17%) | 3 | 524 |
| 21.05.2025 12:52:04 | 831 | 174.7000 | +0.30 | (+0.17%) | 2 | 349 |
| 21.05.2025 12:52:03 | 830 | 174.7000 | +0.30 | (+0.17%) | 1 | 175 |
| 21.05.2025 12:52:03 | 829 | 174.7000 | +0.30 | (+0.17%) | 23 | 4 018 |
| 21.05.2025 12:52:03 | 828 | 174.7000 | +0.30 | (+0.17%) | 8 | 1 398 |
| 21.05.2025 12:52:03 | 827 | 174.7000 | +0.30 | (+0.17%) | 5 | 874 |
| 21.05.2025 12:52:03 | 826 | 174.7000 | +0.30 | (+0.17%) | 37 | 6 464 |
| 21.05.2025 12:50:05 | 825 | 174.7000 | +0.30 | (+0.17%) | 13 | 2 271 |
| 21.05.2025 12:49:26 | 824 | 174.5000 | +0.10 | (+0.06%) | 10 | 1 745 |
| 21.05.2025 12:49:25 | 823 | 174.5000 | +0.10 | (+0.06%) | 3 | 524 |
| 21.05.2025 12:49:24 | 822 | 174.5000 | +0.10 | (+0.06%) | 50 | 8 725 |
| 21.05.2025 12:49:24 | 821 | 174.5000 | +0.10 | (+0.06%) | 9 | 1 571 |
| 21.05.2025 12:49:24 | 820 | 174.5000 | +0.10 | (+0.06%) | 20 | 3 490 |
| 21.05.2025 12:49:24 | 819 | 174.5000 | +0.10 | (+0.06%) | 18 | 3 141 |
| 21.05.2025 12:49:24 | 818 | 174.5000 | +0.10 | (+0.06%) | 28 | 4 886 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2025 12:49:24 | 817 | 174.5000 | +0.10 | (+0.06%) | 38 | 6 631 |
| 21.05.2025 12:49:24 | 816 | 174.5000 | +0.10 | (+0.06%) | 16 | 2 792 |
| 21.05.2025 12:48:37 | 815 | 174.5000 | +0.10 | (+0.06%) | 1 | 175 |
| 21.05.2025 12:48:04 | 814 | 174.5000 | +0.10 | (+0.06%) | 5 | 873 |
| 21.05.2025 12:48:04 | 813 | 174.5000 | +0.10 | (+0.06%) | 30 | 5 235 |
| 21.05.2025 12:48:04 | 812 | 174.5000 | +0.10 | (+0.06%) | 21 | 3 665 |
| 21.05.2025 12:48:03 | 811 | 174.5000 | +0.10 | (+0.06%) | 30 | 5 235 |
| 21.05.2025 12:48:03 | 810 | 174.5000 | +0.10 | (+0.06%) | 31 | 5 410 |
| 21.05.2025 12:44:33 | 809 | 174.5000 | +0.10 | (+0.06%) | 1 | 175 |
| 21.05.2025 12:40:44 | 808 | 174.2000 | -0.20 | (-0.11%) | 3 | 523 |
| 21.05.2025 12:40:44 | 807 | 174.2000 | -0.20 | (-0.11%) | 3 | 523 |
| 21.05.2025 12:40:33 | 806 | 174.5000 | +0.10 | (+0.06%) | 1 | 175 |
| 21.05.2025 12:39:46 | 805 | 174.5000 | +0.10 | (+0.06%) | 13 | 2 269 |
| 21.05.2025 12:36:33 | 804 | 174.5000 | +0.10 | (+0.06%) | 1 | 175 |
| 21.05.2025 12:34:18 | 803 | 174.5000 | +0.10 | (+0.06%) | 9 | 1 571 |
| 21.05.2025 12:34:18 | 802 | 174.5000 | +0.10 | (+0.06%) | 5 | 873 |
| 21.05.2025 12:32:25 | 801 | 174.4000 | +0.00 | (+0.00%) | 6 | 1 046 |
| 21.05.2025 12:32:25 | 800 | 174.4000 | +0.00 | (+0.00%) | 4 | 698 |
| 21.05.2025 12:31:15 | 799 | 174.4000 | +0.00 | (+0.00%) | 84 | 14 650 |
| 21.05.2025 12:31:15 | 798 | 174.4000 | +0.00 | (+0.00%) | 4 | 698 |
| 21.05.2025 12:31:14 | 797 | 174.4000 | +0.00 | (+0.00%) | 1 | 174 |
| 21.05.2025 12:31:14 | 796 | 174.4000 | +0.00 | (+0.00%) | 48 | 8 371 |
| 21.05.2025 12:31:14 | 795 | 174.4000 | +0.00 | (+0.00%) | 16 | 2 790 |
| 21.05.2025 12:31:13 | 794 | 174.4000 | +0.00 | (+0.00%) | 3 | 523 |
| 21.05.2025 12:31:12 | 793 | 174.4000 | +0.00 | (+0.00%) | 40 | 6 976 |
| 21.05.2025 12:31:12 | 792 | 174.4000 | +0.00 | (+0.00%) | 9 | 1 570 |
| 21.05.2025 12:31:12 | 791 | 174.4000 | +0.00 | (+0.00%) | 40 | 6 976 |
| 21.05.2025 12:31:12 | 790 | 174.4000 | +0.00 | (+0.00%) | 2 | 349 |
| 21.05.2025 12:31:12 | 789 | 174.4000 | +0.00 | (+0.00%) | 4 | 698 |
| 21.05.2025 12:31:12 | 788 | 174.4000 | +0.00 | (+0.00%) | 17 | 2 965 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2025 12:31:12 | 787 | 174.4000 | +0.00 | (+0.00%) | 35 | 6 104 |
| 21.05.2025 12:31:12 | 786 | 174.3000 | -0.10 | (-0.06%) | 2 | 349 |
| 21.05.2025 12:31:12 | 785 | 174.3000 | -0.10 | (-0.06%) | 1 | 174 |
| 21.05.2025 12:31:11 | 784 | 174.2000 | -0.20 | (-0.11%) | 49 | 8 536 |
| 21.05.2025 12:31:11 | 783 | 174.2000 | -0.20 | (-0.11%) | 19 | 3 310 |
| 21.05.2025 12:31:11 | 782 | 174.2000 | -0.20 | (-0.11%) | 31 | 5 400 |
| 21.05.2025 12:31:11 | 781 | 174.1000 | -0.30 | (-0.17%) | 2 | 348 |
| 21.05.2025 12:28:30 | 780 | 174.2000 | -0.20 | (-0.11%) | 1 | 174 |
| 21.05.2025 12:24:52 | 779 | 174.0000 | -0.40 | (-0.23%) | 2 | 348 |
| 21.05.2025 12:24:52 | 778 | 174.0000 | -0.40 | (-0.23%) | 18 | 3 132 |
| 21.05.2025 12:24:45 | 777 | 174.0000 | -0.40 | (-0.23%) | 3 | 522 |
| 21.05.2025 12:24:45 | 776 | 174.0000 | -0.40 | (-0.23%) | 48 | 8 352 |
| 21.05.2025 12:24:45 | 775 | 174.0000 | -0.40 | (-0.23%) | 50 | 8 700 |
| 21.05.2025 12:24:45 | 774 | 174.0000 | -0.40 | (-0.23%) | 37 | 6 438 |
| 21.05.2025 12:24:45 | 773 | 174.0000 | -0.40 | (-0.23%) | 22 | 3 828 |
| 21.05.2025 12:24:44 | 772 | 173.9000 | -0.50 | (-0.29%) | 32 | 5 565 |
| 21.05.2025 12:24:44 | 771 | 173.9000 | -0.50 | (-0.29%) | 30 | 5 217 |
| 21.05.2025 12:24:44 | 770 | 173.9000 | -0.50 | (-0.29%) | 15 | 2 609 |
| 21.05.2025 12:24:44 | 769 | 173.9000 | -0.50 | (-0.29%) | 39 | 6 782 |
| 21.05.2025 12:23:24 | 768 | 173.8000 | -0.60 | (-0.34%) | 13 | 2 259 |
| 21.05.2025 12:23:23 | 767 | 173.8000 | -0.60 | (-0.34%) | 11 | 1 912 |
| 21.05.2025 12:23:22 | 766 | 173.8000 | -0.60 | (-0.34%) | 7 | 1 217 |
| 21.05.2025 12:23:22 | 765 | 173.8000 | -0.60 | (-0.34%) | 1 | 174 |
| 21.05.2025 12:23:22 | 764 | 173.8000 | -0.60 | (-0.34%) | 98 | 17 032 |
| 21.05.2025 12:23:22 | 763 | 173.8000 | -0.60 | (-0.34%) | 73 | 12 687 |
| 21.05.2025 12:23:22 | 762 | 173.9000 | -0.50 | (-0.29%) | 49 | 8 521 |
| 21.05.2025 12:23:04 | 761 | 174.3000 | -0.10 | (-0.06%) | 26 | 4 532 |
| 21.05.2025 12:20:50 | 760 | 174.3000 | -0.10 | (-0.06%) | 1 | 174 |
| 21.05.2025 12:20:50 | 759 | 174.3000 | -0.10 | (-0.06%) | 1 | 174 |
| 21.05.2025 12:20:31 | 758 | 174.3000 | -0.10 | (-0.06%) | 1 | 174 |
| 21.05.2025 12:16:29 | 757 | 174.3000 | -0.10 | (-0.06%) | 1 | 174 |
| 21.05.2025 12:12:27 | 756 | 174.3000 | -0.10 | (-0.06%) | 1 | 174 |
| 21.05.2025 12:10:48 | 755 | 174.3000 | -0.10 | (-0.06%) | 31 | 5 403 |
| 21.05.2025 12:10:48 | 754 | 174.3000 | -0.10 | (-0.06%) | 15 | 2 615 |
| 21.05.2025 12:10:48 | 753 | 174.3000 | -0.10 | (-0.06%) | 5 | 872 |
| 21.05.2025 12:10:48 | 752 | 174.3000 | -0.10 | (-0.06%) | 20 | 3 486 |
| 21.05.2025 12:10:48 | 751 | 173.9000 | -0.50 | (-0.29%) | 2 | 348 |
| 21.05.2025 12:10:47 | 750 | 173.9000 | -0.50 | (-0.29%) | 15 | 2 609 |
| 21.05.2025 12:08:24 | 749 | 174.3000 | -0.10 | (-0.06%) | 1 | 174 |
| 21.05.2025 12:04:47 | 748 | 174.0000 | -0.40 | (-0.23%) | 5 | 870 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 13 877 650 662 |
| 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
