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 16:14:38 | 1925 | 170.4000 | +2.80 | (+1.67%) | 13 | 2 215 |
| 09.05.2025 16:14:38 | 1924 | 170.4000 | +2.80 | (+1.67%) | 23 | 3 919 |
| 09.05.2025 16:14:38 | 1923 | 170.4000 | +2.80 | (+1.67%) | 30 | 5 112 |
| 09.05.2025 16:14:38 | 1922 | 170.4000 | +2.80 | (+1.67%) | 70 | 11 928 |
| 09.05.2025 16:14:27 | 1921 | 170.5000 | +2.90 | (+1.73%) | 26 | 4 433 |
| 09.05.2025 16:14:17 | 1920 | 170.5000 | +2.90 | (+1.73%) | 5 | 853 |
| 09.05.2025 16:14:17 | 1919 | 170.5000 | +2.90 | (+1.73%) | 31 | 5 286 |
| 09.05.2025 16:14:17 | 1918 | 170.6000 | +3.00 | (+1.79%) | 9 | 1 535 |
| 09.05.2025 16:14:17 | 1917 | 170.6000 | +3.00 | (+1.79%) | 41 | 6 995 |
| 09.05.2025 16:14:17 | 1916 | 170.6000 | +3.00 | (+1.79%) | 28 | 4 777 |
| 09.05.2025 16:13:19 | 1915 | 170.6000 | +3.00 | (+1.79%) | 3 | 512 |
| 09.05.2025 16:13:19 | 1914 | 170.6000 | +3.00 | (+1.79%) | 30 | 5 118 |
| 09.05.2025 16:12:19 | 1913 | 170.5000 | +2.90 | (+1.73%) | 4 | 682 |
| 09.05.2025 16:12:18 | 1912 | 170.5000 | +2.90 | (+1.73%) | 1 | 171 |
| 09.05.2025 16:12:17 | 1911 | 170.5000 | +2.90 | (+1.73%) | 21 | 3 581 |
| 09.05.2025 16:12:17 | 1910 | 170.5000 | +2.90 | (+1.73%) | 25 | 4 263 |
| 09.05.2025 16:12:13 | 1909 | 170.5000 | +2.90 | (+1.73%) | 7 | 1 194 |
| 09.05.2025 16:12:13 | 1908 | 170.5000 | +2.90 | (+1.73%) | 28 | 4 774 |
| 09.05.2025 16:12:13 | 1907 | 170.5000 | +2.90 | (+1.73%) | 22 | 3 751 |
| 09.05.2025 16:11:41 | 1906 | 170.5000 | +2.90 | (+1.73%) | 5 | 853 |
| 09.05.2025 16:11:41 | 1905 | 170.5000 | +2.90 | (+1.73%) | 59 | 10 060 |
| 09.05.2025 16:11:03 | 1904 | 170.4000 | +2.80 | (+1.67%) | 10 | 1 704 |
| 09.05.2025 16:11:02 | 1903 | 170.4000 | +2.80 | (+1.67%) | 57 | 9 713 |
| 09.05.2025 16:11:02 | 1902 | 170.4000 | +2.80 | (+1.67%) | 10 | 1 704 |
| 09.05.2025 16:10:56 | 1901 | 170.4000 | +2.80 | (+1.67%) | 58 | 9 883 |
| 09.05.2025 16:10:56 | 1900 | 170.4000 | +2.80 | (+1.67%) | 2 | 341 |
| 09.05.2025 16:10:47 | 1899 | 170.4000 | +2.80 | (+1.67%) | 10 | 1 704 |
| 09.05.2025 16:09:48 | 1898 | 170.2000 | +2.60 | (+1.55%) | 5 | 851 |
| 09.05.2025 16:09:47 | 1897 | 170.2000 | +2.60 | (+1.55%) | 30 | 5 106 |
| 09.05.2025 16:09:47 | 1896 | 170.2000 | +2.60 | (+1.55%) | 9 | 1 532 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 16:09:44 | 1895 | 170.2000 | +2.60 | (+1.55%) | 49 | 8 340 |
| 09.05.2025 16:09:40 | 1894 | 170.2000 | +2.60 | (+1.55%) | 15 | 2 553 |
| 09.05.2025 16:09:40 | 1893 | 170.2000 | +2.60 | (+1.55%) | 70 | 11 914 |
| 09.05.2025 16:09:39 | 1892 | 170.2000 | +2.60 | (+1.55%) | 3 | 511 |
| 09.05.2025 16:09:38 | 1891 | 170.2000 | +2.60 | (+1.55%) | 69 | 11 744 |
| 09.05.2025 16:09:38 | 1890 | 170.2000 | +2.60 | (+1.55%) | 11 | 1 872 |
| 09.05.2025 16:09:38 | 1889 | 170.2000 | +2.60 | (+1.55%) | 42 | 7 148 |
| 09.05.2025 16:09:38 | 1888 | 170.2000 | +2.60 | (+1.55%) | 43 | 7 319 |
| 09.05.2025 16:09:38 | 1887 | 170.2000 | +2.60 | (+1.55%) | 158 | 26 892 |
| 09.05.2025 16:09:38 | 1886 | 170.2000 | +2.60 | (+1.55%) | 57 | 9 701 |
| 09.05.2025 16:09:38 | 1885 | 170.2000 | +2.60 | (+1.55%) | 69 | 11 744 |
| 09.05.2025 16:09:38 | 1884 | 170.2000 | +2.60 | (+1.55%) | 35 | 5 957 |
| 09.05.2025 16:09:38 | 1883 | 170.2000 | +2.60 | (+1.55%) | 14 | 2 383 |
| 09.05.2025 16:09:38 | 1882 | 170.2000 | +2.60 | (+1.55%) | 48 | 8 170 |
| 09.05.2025 16:09:38 | 1881 | 170.2000 | +2.60 | (+1.55%) | 1 | 170 |
| 09.05.2025 16:09:31 | 1880 | 170.5000 | +2.90 | (+1.73%) | 1 | 171 |
| 09.05.2025 16:09:28 | 1879 | 170.5000 | +2.90 | (+1.73%) | 20 | 3 410 |
| 09.05.2025 16:08:54 | 1878 | 170.5000 | +2.90 | (+1.73%) | 100 | 17 050 |
| 09.05.2025 16:08:05 | 1877 | 170.5000 | +2.90 | (+1.73%) | 25 | 4 263 |
| 09.05.2025 16:08:05 | 1876 | 170.4000 | +2.80 | (+1.67%) | 16 | 2 726 |
| 09.05.2025 16:08:05 | 1875 | 170.4000 | +2.80 | (+1.67%) | 9 | 1 534 |
| 09.05.2025 16:08:05 | 1874 | 170.4000 | +2.80 | (+1.67%) | 66 | 11 246 |
| 09.05.2025 16:08:05 | 1873 | 170.4000 | +2.80 | (+1.67%) | 34 | 5 794 |
| 09.05.2025 16:08:02 | 1872 | 170.4000 | +2.80 | (+1.67%) | 28 | 4 771 |
| 09.05.2025 16:07:06 | 1871 | 170.4000 | +2.80 | (+1.67%) | 11 | 1 874 |
| 09.05.2025 16:07:05 | 1870 | 170.4000 | +2.80 | (+1.67%) | 116 | 19 766 |
| 09.05.2025 16:07:05 | 1869 | 170.4000 | +2.80 | (+1.67%) | 30 | 5 112 |
| 09.05.2025 16:07:05 | 1868 | 170.4000 | +2.80 | (+1.67%) | 13 | 2 215 |
| 09.05.2025 16:07:05 | 1867 | 170.4000 | +2.80 | (+1.67%) | 63 | 10 735 |
| 09.05.2025 16:07:05 | 1866 | 170.4000 | +2.80 | (+1.67%) | 24 | 4 090 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 16:06:40 | 1865 | 170.4000 | +2.80 | (+1.67%) | 59 | 10 054 |
| 09.05.2025 16:06:40 | 1864 | 170.4000 | +2.80 | (+1.67%) | 7 | 1 193 |
| 09.05.2025 16:06:40 | 1863 | 170.5000 | +2.90 | (+1.73%) | 20 | 3 410 |
| 09.05.2025 16:06:40 | 1862 | 170.5000 | +2.90 | (+1.73%) | 11 | 1 876 |
| 09.05.2025 16:06:40 | 1861 | 170.2000 | +2.60 | (+1.55%) | 17 | 2 893 |
| 09.05.2025 16:06:40 | 1860 | 170.2000 | +2.60 | (+1.55%) | 22 | 3 744 |
| 09.05.2025 16:06:40 | 1859 | 170.2000 | +2.60 | (+1.55%) | 37 | 6 297 |
| 09.05.2025 16:06:18 | 1858 | 170.5000 | +2.90 | (+1.73%) | 4 | 682 |
| 09.05.2025 16:05:09 | 1857 | 170.5000 | +2.90 | (+1.73%) | 20 | 3 410 |
| 09.05.2025 16:05:07 | 1856 | 170.5000 | +2.90 | (+1.73%) | 6 | 1 023 |
| 09.05.2025 16:05:07 | 1855 | 170.5000 | +2.90 | (+1.73%) | 25 | 4 263 |
| 09.05.2025 16:03:07 | 1854 | 170.5000 | +2.90 | (+1.73%) | 34 | 5 797 |
| 09.05.2025 16:03:07 | 1853 | 170.5000 | +2.90 | (+1.73%) | 99 | 16 880 |
| 09.05.2025 16:02:58 | 1852 | 170.5000 | +2.90 | (+1.73%) | 3 | 512 |
| 09.05.2025 16:02:57 | 1851 | 170.5000 | +2.90 | (+1.73%) | 29 | 4 945 |
| 09.05.2025 16:00:07 | 1850 | 170.4000 | +2.80 | (+1.67%) | 15 | 2 556 |
| 09.05.2025 15:59:58 | 1849 | 170.4000 | +2.80 | (+1.67%) | 5 | 852 |
| 09.05.2025 15:59:57 | 1848 | 170.4000 | +2.80 | (+1.67%) | 18 | 3 067 |
| 09.05.2025 15:59:56 | 1847 | 170.4000 | +2.80 | (+1.67%) | 67 | 11 417 |
| 09.05.2025 15:59:56 | 1846 | 170.4000 | +2.80 | (+1.67%) | 33 | 5 623 |
| 09.05.2025 15:59:39 | 1845 | 170.2000 | +2.60 | (+1.55%) | 1 | 170 |
| 09.05.2025 15:59:38 | 1844 | 170.2000 | +2.60 | (+1.55%) | 2 | 340 |
| 09.05.2025 15:59:38 | 1843 | 170.2000 | +2.60 | (+1.55%) | 4 | 681 |
| 09.05.2025 15:59:36 | 1842 | 170.6000 | +3.00 | (+1.79%) | 4 | 682 |
| 09.05.2025 15:59:36 | 1841 | 170.6000 | +3.00 | (+1.79%) | 2 | 341 |
| 09.05.2025 15:59:32 | 1840 | 170.6000 | +3.00 | (+1.79%) | 4 | 682 |
| 09.05.2025 15:58:57 | 1839 | 170.2000 | +2.60 | (+1.55%) | 23 | 3 915 |
| 09.05.2025 15:58:56 | 1838 | 170.2000 | +2.60 | (+1.55%) | 9 | 1 532 |
| 09.05.2025 15:58:56 | 1837 | 170.2000 | +2.60 | (+1.55%) | 24 | 4 085 |
| 09.05.2025 15:58:55 | 1836 | 170.2000 | +2.60 | (+1.55%) | 20 | 3 404 |
| 09.05.2025 15:58:55 | 1835 | 170.3000 | +2.70 | (+1.61%) | 24 | 4 087 |
| 09.05.2025 15:58:55 | 1834 | 170.4000 | +2.80 | (+1.67%) | 17 | 2 897 |
| 09.05.2025 15:58:55 | 1833 | 170.4000 | +2.80 | (+1.67%) | 39 | 6 646 |
| 09.05.2025 15:58:55 | 1832 | 170.4000 | +2.80 | (+1.67%) | 32 | 5 453 |
| 09.05.2025 15:58:54 | 1831 | 170.4000 | +2.80 | (+1.67%) | 100 | 17 040 |
| 09.05.2025 15:58:54 | 1830 | 170.5000 | +2.90 | (+1.73%) | 56 | 9 548 |
| 09.05.2025 15:58:54 | 1829 | 170.5000 | +2.90 | (+1.73%) | 30 | 5 115 |
| 09.05.2025 15:58:54 | 1828 | 170.5000 | +2.90 | (+1.73%) | 34 | 5 797 |
| 09.05.2025 15:58:54 | 1827 | 170.5000 | +2.90 | (+1.73%) | 181 | 30 861 |
| 09.05.2025 15:58:22 | 1826 | 170.4000 | +2.80 | (+1.67%) | 6 | 1 022 |
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
