Biznesradar bez reklam? Sprawdź BR Plus
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 15:41:18 | 1725 | 170.1000 | +2.50 | (+1.49%) | 2 | 340 |
| 09.05.2025 15:41:17 | 1724 | 170.1000 | +2.50 | (+1.49%) | 11 | 1 871 |
| 09.05.2025 15:40:35 | 1723 | 170.2000 | +2.60 | (+1.55%) | 139 | 23 658 |
| 09.05.2025 15:40:33 | 1722 | 170.2000 | +2.60 | (+1.55%) | 40 | 6 808 |
| 09.05.2025 15:40:33 | 1721 | 170.2000 | +2.60 | (+1.55%) | 20 | 3 404 |
| 09.05.2025 15:40:33 | 1720 | 170.3000 | +2.70 | (+1.61%) | 40 | 6 812 |
| 09.05.2025 15:40:33 | 1719 | 170.2000 | +2.60 | (+1.55%) | 27 | 4 595 |
| 09.05.2025 15:40:33 | 1718 | 170.2000 | +2.60 | (+1.55%) | 21 | 3 574 |
| 09.05.2025 15:40:33 | 1717 | 170.2000 | +2.60 | (+1.55%) | 70 | 11 914 |
| 09.05.2025 15:40:33 | 1716 | 170.2000 | +2.60 | (+1.55%) | 35 | 5 957 |
| 09.05.2025 15:40:33 | 1715 | 170.2000 | +2.60 | (+1.55%) | 173 | 29 445 |
| 09.05.2025 15:40:33 | 1714 | 170.2000 | +2.60 | (+1.55%) | 7 | 1 191 |
| 09.05.2025 15:40:33 | 1713 | 170.2000 | +2.60 | (+1.55%) | 75 | 12 765 |
| 09.05.2025 15:40:33 | 1712 | 170.2000 | +2.60 | (+1.55%) | 16 | 2 723 |
| 09.05.2025 15:40:33 | 1711 | 170.2000 | +2.60 | (+1.55%) | 86 | 14 637 |
| 09.05.2025 15:40:33 | 1710 | 170.3000 | +2.70 | (+1.61%) | 70 | 11 921 |
| 09.05.2025 15:40:33 | 1709 | 170.3000 | +2.70 | (+1.61%) | 60 | 10 218 |
| 09.05.2025 15:40:33 | 1708 | 170.3000 | +2.70 | (+1.61%) | 45 | 7 664 |
| 09.05.2025 15:40:33 | 1707 | 170.3000 | +2.70 | (+1.61%) | 17 | 2 895 |
| 09.05.2025 15:40:33 | 1706 | 170.3000 | +2.70 | (+1.61%) | 10 | 1 703 |
| 09.05.2025 15:40:24 | 1705 | 170.5000 | +2.90 | (+1.73%) | 5 | 853 |
| 09.05.2025 15:40:20 | 1704 | 170.5000 | +2.90 | (+1.73%) | 12 | 2 046 |
| 09.05.2025 15:40:20 | 1703 | 170.4000 | +2.80 | (+1.67%) | 5 | 852 |
| 09.05.2025 15:40:19 | 1702 | 170.4000 | +2.80 | (+1.67%) | 10 | 1 704 |
| 09.05.2025 15:40:19 | 1701 | 170.4000 | +2.80 | (+1.67%) | 67 | 11 417 |
| 09.05.2025 15:40:19 | 1700 | 170.4000 | +2.80 | (+1.67%) | 63 | 10 735 |
| 09.05.2025 15:40:19 | 1699 | 170.4000 | +2.80 | (+1.67%) | 54 | 9 202 |
| 09.05.2025 15:40:19 | 1698 | 170.4000 | +2.80 | (+1.67%) | 42 | 7 157 |
| 09.05.2025 15:39:11 | 1697 | 170.4000 | +2.80 | (+1.67%) | 21 | 3 578 |
| 09.05.2025 15:39:11 | 1696 | 170.4000 | +2.80 | (+1.67%) | 9 | 1 534 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 15:39:11 | 1695 | 170.2000 | +2.60 | (+1.55%) | 39 | 6 638 |
| 09.05.2025 15:39:11 | 1694 | 170.3000 | +2.70 | (+1.61%) | 13 | 2 214 |
| 09.05.2025 15:39:11 | 1693 | 170.3000 | +2.70 | (+1.61%) | 27 | 4 598 |
| 09.05.2025 15:39:11 | 1692 | 170.3000 | +2.70 | (+1.61%) | 57 | 9 707 |
| 09.05.2025 15:39:11 | 1691 | 170.3000 | +2.70 | (+1.61%) | 73 | 12 432 |
| 09.05.2025 15:39:11 | 1690 | 170.3000 | +2.70 | (+1.61%) | 27 | 4 598 |
| 09.05.2025 15:39:11 | 1689 | 170.3000 | +2.70 | (+1.61%) | 10 | 1 703 |
| 09.05.2025 15:39:11 | 1688 | 170.2000 | +2.60 | (+1.55%) | 17 | 2 893 |
| 09.05.2025 15:39:11 | 1687 | 170.2000 | +2.60 | (+1.55%) | 58 | 9 872 |
| 09.05.2025 15:39:11 | 1686 | 170.2000 | +2.60 | (+1.55%) | 25 | 4 255 |
| 09.05.2025 15:37:31 | 1685 | 170.2000 | +2.60 | (+1.55%) | 1 | 170 |
| 09.05.2025 15:36:48 | 1684 | 169.9000 | +2.30 | (+1.37%) | 25 | 4 248 |
| 09.05.2025 15:36:48 | 1683 | 169.9000 | +2.30 | (+1.37%) | 2 | 340 |
| 09.05.2025 15:36:17 | 1682 | 170.2000 | +2.60 | (+1.55%) | 74 | 12 595 |
| 09.05.2025 15:36:17 | 1681 | 170.2000 | +2.60 | (+1.55%) | 42 | 7 148 |
| 09.05.2025 15:36:17 | 1680 | 170.1000 | +2.50 | (+1.49%) | 24 | 4 082 |
| 09.05.2025 15:36:02 | 1679 | 169.9000 | +2.30 | (+1.37%) | 1 | 170 |
| 09.05.2025 15:36:01 | 1678 | 169.9000 | +2.30 | (+1.37%) | 10 | 1 699 |
| 09.05.2025 15:36:01 | 1677 | 169.9000 | +2.30 | (+1.37%) | 7 | 1 189 |
| 09.05.2025 15:35:04 | 1676 | 170.1000 | +2.50 | (+1.49%) | 56 | 9 526 |
| 09.05.2025 15:34:22 | 1675 | 170.1000 | +2.50 | (+1.49%) | 74 | 12 587 |
| 09.05.2025 15:34:20 | 1674 | 170.1000 | +2.50 | (+1.49%) | 1 | 170 |
| 09.05.2025 15:34:20 | 1673 | 170.1000 | +2.50 | (+1.49%) | 100 | 17 010 |
| 09.05.2025 15:34:20 | 1672 | 170.1000 | +2.50 | (+1.49%) | 57 | 9 696 |
| 09.05.2025 15:34:20 | 1671 | 170.1000 | +2.50 | (+1.49%) | 100 | 17 010 |
| 09.05.2025 15:34:20 | 1670 | 170.1000 | +2.50 | (+1.49%) | 3 | 510 |
| 09.05.2025 15:34:20 | 1669 | 170.1000 | +2.50 | (+1.49%) | 64 | 10 886 |
| 09.05.2025 15:34:20 | 1668 | 170.1000 | +2.50 | (+1.49%) | 55 | 9 356 |
| 09.05.2025 15:34:20 | 1667 | 170.0000 | +2.40 | (+1.43%) | 11 | 1 870 |
| 09.05.2025 15:34:20 | 1666 | 170.0000 | +2.40 | (+1.43%) | 81 | 13 770 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 15:34:20 | 1665 | 170.0000 | +2.40 | (+1.43%) | 30 | 5 100 |
| 09.05.2025 15:33:39 | 1664 | 170.0000 | +2.40 | (+1.43%) | 64 | 10 880 |
| 09.05.2025 15:33:39 | 1663 | 169.9000 | +2.30 | (+1.37%) | 19 | 3 228 |
| 09.05.2025 15:33:39 | 1662 | 169.9000 | +2.30 | (+1.37%) | 49 | 8 325 |
| 09.05.2025 15:33:39 | 1661 | 169.9000 | +2.30 | (+1.37%) | 30 | 5 097 |
| 09.05.2025 15:33:39 | 1660 | 169.9000 | +2.30 | (+1.37%) | 108 | 18 349 |
| 09.05.2025 15:33:39 | 1659 | 169.9000 | +2.30 | (+1.37%) | 12 | 2 039 |
| 09.05.2025 15:33:39 | 1658 | 169.9000 | +2.30 | (+1.37%) | 92 | 15 631 |
| 09.05.2025 15:33:39 | 1657 | 169.9000 | +2.30 | (+1.37%) | 100 | 16 990 |
| 09.05.2025 15:33:38 | 1656 | 170.0000 | +2.40 | (+1.43%) | 7 | 1 190 |
| 09.05.2025 15:33:37 | 1655 | 170.0000 | +2.40 | (+1.43%) | 36 | 6 120 |
| 09.05.2025 15:33:37 | 1654 | 170.0000 | +2.40 | (+1.43%) | 1 | 170 |
| 09.05.2025 15:33:37 | 1653 | 170.0000 | +2.40 | (+1.43%) | 35 | 5 950 |
| 09.05.2025 15:33:37 | 1652 | 170.0000 | +2.40 | (+1.43%) | 3 | 510 |
| 09.05.2025 15:33:37 | 1651 | 170.0000 | +2.40 | (+1.43%) | 36 | 6 120 |
| 09.05.2025 15:33:37 | 1650 | 170.0000 | +2.40 | (+1.43%) | 4 | 680 |
| 09.05.2025 15:33:37 | 1649 | 170.0000 | +2.40 | (+1.43%) | 36 | 6 120 |
| 09.05.2025 15:32:16 | 1648 | 170.1000 | +2.50 | (+1.49%) | 1 | 170 |
| 09.05.2025 15:31:51 | 1647 | 170.1000 | +2.50 | (+1.49%) | 2 | 340 |
| 09.05.2025 15:31:48 | 1646 | 170.1000 | +2.50 | (+1.49%) | 15 | 2 552 |
| 09.05.2025 15:30:56 | 1645 | 170.1000 | +2.50 | (+1.49%) | 1 | 170 |
| 09.05.2025 15:30:56 | 1644 | 170.1000 | +2.50 | (+1.49%) | 5 | 851 |
| 09.05.2025 15:30:46 | 1643 | 170.0000 | +2.40 | (+1.43%) | 18 | 3 060 |
| 09.05.2025 15:29:36 | 1642 | 170.0000 | +2.40 | (+1.43%) | 68 | 11 560 |
| 09.05.2025 15:29:36 | 1641 | 170.0000 | +2.40 | (+1.43%) | 33 | 5 610 |
| 09.05.2025 15:29:36 | 1640 | 170.0000 | +2.40 | (+1.43%) | 17 | 2 890 |
| 09.05.2025 15:28:27 | 1639 | 170.0000 | +2.40 | (+1.43%) | 1 | 170 |
| 09.05.2025 15:27:37 | 1638 | 170.0000 | +2.40 | (+1.43%) | 19 | 3 230 |
| 09.05.2025 15:27:33 | 1637 | 170.0000 | +2.40 | (+1.43%) | 34 | 5 780 |
| 09.05.2025 15:27:31 | 1636 | 170.0000 | +2.40 | (+1.43%) | 31 | 5 270 |
| 09.05.2025 15:27:31 | 1635 | 170.0000 | +2.40 | (+1.43%) | 4 | 680 |
| 09.05.2025 15:27:31 | 1634 | 169.9000 | +2.30 | (+1.37%) | 57 | 9 684 |
| 09.05.2025 15:27:31 | 1633 | 169.9000 | +2.30 | (+1.37%) | 41 | 6 966 |
| 09.05.2025 15:27:31 | 1632 | 169.9000 | +2.30 | (+1.37%) | 42 | 7 136 |
| 09.05.2025 15:27:31 | 1631 | 169.9000 | +2.30 | (+1.37%) | 20 | 3 398 |
| 09.05.2025 15:27:31 | 1630 | 169.9000 | +2.30 | (+1.37%) | 40 | 6 796 |
| 09.05.2025 15:27:31 | 1629 | 170.0000 | +2.40 | (+1.43%) | 54 | 9 180 |
| 09.05.2025 15:27:31 | 1628 | 170.0000 | +2.40 | (+1.43%) | 62 | 10 540 |
| 09.05.2025 15:27:31 | 1627 | 170.0000 | +2.40 | (+1.43%) | 55 | 9 350 |
| 09.05.2025 15:27:31 | 1626 | 170.0000 | +2.40 | (+1.43%) | 52 | 8 840 |
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
