Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ACP (ASSECOPOL)
171.70+5.10(+3.06%)ASSECO POLAND SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.05.2025 15:40:52 | 860 | 170.6000 | +4.00 | (+2.40%) | 9 | 1 535 |
| 27.05.2025 15:40:52 | 859 | 170.6000 | +4.00 | (+2.40%) | 121 | 20 643 |
| 27.05.2025 15:40:52 | 858 | 170.6000 | +4.00 | (+2.40%) | 26 | 4 436 |
| 27.05.2025 15:40:52 | 857 | 170.6000 | +4.00 | (+2.40%) | 17 | 2 900 |
| 27.05.2025 15:40:52 | 856 | 170.6000 | +4.00 | (+2.40%) | 62 | 10 577 |
| 27.05.2025 15:40:52 | 855 | 170.6000 | +4.00 | (+2.40%) | 25 | 4 265 |
| 27.05.2025 15:40:52 | 854 | 170.6000 | +4.00 | (+2.40%) | 100 | 17 060 |
| 27.05.2025 15:40:29 | 853 | 170.6000 | +4.00 | (+2.40%) | 58 | 9 895 |
| 27.05.2025 15:40:29 | 852 | 170.6000 | +4.00 | (+2.40%) | 41 | 6 995 |
| 27.05.2025 15:40:19 | 851 | 170.5000 | +3.90 | (+2.34%) | 17 | 2 899 |
| 27.05.2025 15:40:19 | 850 | 170.5000 | +3.90 | (+2.34%) | 36 | 6 138 |
| 27.05.2025 15:40:19 | 849 | 170.5000 | +3.90 | (+2.34%) | 35 | 5 968 |
| 27.05.2025 15:40:19 | 848 | 170.5000 | +3.90 | (+2.34%) | 44 | 7 502 |
| 27.05.2025 15:38:21 | 847 | 170.2000 | +3.60 | (+2.16%) | 9 | 1 532 |
| 27.05.2025 15:38:21 | 846 | 170.2000 | +3.60 | (+2.16%) | 3 | 511 |
| 27.05.2025 15:38:21 | 845 | 170.2000 | +3.60 | (+2.16%) | 4 | 681 |
| 27.05.2025 15:36:36 | 844 | 170.2000 | +3.60 | (+2.16%) | 2 | 340 |
| 27.05.2025 15:35:01 | 843 | 170.2000 | +3.60 | (+2.16%) | 2 | 340 |
| 27.05.2025 15:34:36 | 842 | 170.6000 | +4.00 | (+2.40%) | 2 | 341 |
| 27.05.2025 15:34:02 | 841 | 170.3000 | +3.70 | (+2.22%) | 30 | 5 109 |
| 27.05.2025 15:34:02 | 840 | 170.3000 | +3.70 | (+2.22%) | 67 | 11 410 |
| 27.05.2025 15:34:02 | 839 | 170.3000 | +3.70 | (+2.22%) | 23 | 3 917 |
| 27.05.2025 15:34:02 | 838 | 170.3000 | +3.70 | (+2.22%) | 2 | 341 |
| 27.05.2025 15:33:44 | 837 | 170.9000 | +4.30 | (+2.58%) | 1 | 171 |
| 27.05.2025 15:29:05 | 836 | 170.5000 | +3.90 | (+2.34%) | 6 | 1 023 |
| 27.05.2025 15:29:05 | 835 | 170.5000 | +3.90 | (+2.34%) | 2 | 341 |
| 27.05.2025 15:29:05 | 834 | 170.5000 | +3.90 | (+2.34%) | 10 | 1 705 |
| 27.05.2025 15:29:05 | 833 | 170.5000 | +3.90 | (+2.34%) | 63 | 10 742 |
| 27.05.2025 15:29:05 | 832 | 170.5000 | +3.90 | (+2.34%) | 37 | 6 309 |
| 27.05.2025 15:26:25 | 831 | 170.3000 | +3.70 | (+2.22%) | 26 | 4 428 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2025 15:26:25 | 830 | 170.3000 | +3.70 | (+2.22%) | 121 | 20 606 |
| 27.05.2025 15:26:25 | 829 | 170.4000 | +3.80 | (+2.28%) | 108 | 18 403 |
| 27.05.2025 15:26:25 | 828 | 170.4000 | +3.80 | (+2.28%) | 6 | 1 022 |
| 27.05.2025 15:26:25 | 827 | 170.4000 | +3.80 | (+2.28%) | 4 | 682 |
| 27.05.2025 15:26:25 | 826 | 170.4000 | +3.80 | (+2.28%) | 2 | 341 |
| 27.05.2025 15:26:25 | 825 | 170.5000 | +3.90 | (+2.34%) | 26 | 4 433 |
| 27.05.2025 15:26:25 | 824 | 170.5000 | +3.90 | (+2.34%) | 36 | 6 138 |
| 27.05.2025 15:26:25 | 823 | 170.5000 | +3.90 | (+2.34%) | 35 | 5 968 |
| 27.05.2025 15:26:25 | 822 | 170.5000 | +3.90 | (+2.34%) | 36 | 6 138 |
| 27.05.2025 15:25:55 | 821 | 170.6000 | +4.00 | (+2.40%) | 67 | 11 430 |
| 27.05.2025 15:25:55 | 820 | 170.6000 | +4.00 | (+2.40%) | 115 | 19 619 |
| 27.05.2025 15:25:55 | 819 | 170.6000 | +4.00 | (+2.40%) | 58 | 9 895 |
| 27.05.2025 15:25:55 | 818 | 170.6000 | +4.00 | (+2.40%) | 27 | 4 606 |
| 27.05.2025 15:25:55 | 817 | 170.6000 | +4.00 | (+2.40%) | 25 | 4 265 |
| 27.05.2025 15:24:10 | 816 | 170.6000 | +4.00 | (+2.40%) | 86 | 14 672 |
| 27.05.2025 15:24:10 | 815 | 170.6000 | +4.00 | (+2.40%) | 120 | 20 472 |
| 27.05.2025 15:24:10 | 814 | 170.6000 | +4.00 | (+2.40%) | 26 | 4 436 |
| 27.05.2025 15:23:09 | 813 | 170.8000 | +4.20 | (+2.52%) | 73 | 12 468 |
| 27.05.2025 15:23:09 | 812 | 170.8000 | +4.20 | (+2.52%) | 27 | 4 612 |
| 27.05.2025 15:23:09 | 811 | 170.8000 | +4.20 | (+2.52%) | 64 | 10 931 |
| 27.05.2025 15:23:09 | 810 | 170.8000 | +4.20 | (+2.52%) | 40 | 6 832 |
| 27.05.2025 15:23:09 | 809 | 171.0000 | +4.40 | (+2.64%) | 122 | 20 862 |
| 27.05.2025 15:22:39 | 808 | 170.7000 | +4.10 | (+2.46%) | 6 | 1 024 |
| 27.05.2025 15:22:39 | 807 | 170.7000 | +4.10 | (+2.46%) | 43 | 7 340 |
| 27.05.2025 15:22:39 | 806 | 170.7000 | +4.10 | (+2.46%) | 5 | 854 |
| 27.05.2025 15:22:39 | 805 | 170.7000 | +4.10 | (+2.46%) | 40 | 6 828 |
| 27.05.2025 15:22:31 | 804 | 170.6000 | +4.00 | (+2.40%) | 51 | 8 701 |
| 27.05.2025 15:22:31 | 803 | 170.6000 | +4.00 | (+2.40%) | 33 | 5 630 |
| 27.05.2025 15:22:31 | 802 | 170.6000 | +4.00 | (+2.40%) | 31 | 5 289 |
| 27.05.2025 15:22:00 | 801 | 170.6000 | +4.00 | (+2.40%) | 14 | 2 388 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2025 15:19:43 | 800 | 170.6000 | +4.00 | (+2.40%) | 4 | 682 |
| 27.05.2025 15:16:31 | 799 | 170.6000 | +4.00 | (+2.40%) | 13 | 2 218 |
| 27.05.2025 15:16:10 | 798 | 170.3000 | +3.70 | (+2.22%) | 34 | 5 790 |
| 27.05.2025 15:16:10 | 797 | 170.3000 | +3.70 | (+2.22%) | 5 | 852 |
| 27.05.2025 15:16:10 | 796 | 170.3000 | +3.70 | (+2.22%) | 43 | 7 323 |
| 27.05.2025 15:16:10 | 795 | 170.3000 | +3.70 | (+2.22%) | 41 | 6 982 |
| 27.05.2025 15:11:10 | 794 | 170.1000 | +3.50 | (+2.10%) | 22 | 3 742 |
| 27.05.2025 15:11:10 | 793 | 170.1000 | +3.50 | (+2.10%) | 5 | 851 |
| 27.05.2025 15:11:10 | 792 | 170.1000 | +3.50 | (+2.10%) | 3 | 510 |
| 27.05.2025 15:11:10 | 791 | 170.0000 | +3.40 | (+2.04%) | 32 | 5 440 |
| 27.05.2025 15:11:10 | 790 | 170.0000 | +3.40 | (+2.04%) | 36 | 6 120 |
| 27.05.2025 15:11:10 | 789 | 170.0000 | +3.40 | (+2.04%) | 30 | 5 100 |
| 27.05.2025 15:11:10 | 788 | 170.0000 | +3.40 | (+2.04%) | 110 | 18 700 |
| 27.05.2025 15:11:10 | 787 | 170.0000 | +3.40 | (+2.04%) | 6 | 1 020 |
| 27.05.2025 15:11:10 | 786 | 170.0000 | +3.40 | (+2.04%) | 11 | 1 870 |
| 27.05.2025 15:11:10 | 785 | 170.1000 | +3.50 | (+2.10%) | 12 | 2 041 |
| 27.05.2025 15:11:10 | 784 | 170.1000 | +3.50 | (+2.10%) | 37 | 6 294 |
| 27.05.2025 15:11:10 | 783 | 170.1000 | +3.50 | (+2.10%) | 55 | 9 356 |
| 27.05.2025 15:11:10 | 782 | 170.2000 | +3.60 | (+2.16%) | 18 | 3 064 |
| 27.05.2025 15:11:10 | 781 | 170.2000 | +3.60 | (+2.16%) | 116 | 19 743 |
| 27.05.2025 15:11:10 | 780 | 170.2000 | +3.60 | (+2.16%) | 11 | 1 872 |
| 27.05.2025 15:11:10 | 779 | 170.2000 | +3.60 | (+2.16%) | 6 | 1 021 |
| 27.05.2025 15:11:10 | 778 | 170.3000 | +3.70 | (+2.22%) | 7 | 1 192 |
| 27.05.2025 15:11:10 | 777 | 170.3000 | +3.70 | (+2.22%) | 4 | 681 |
| 27.05.2025 15:11:10 | 776 | 170.3000 | +3.70 | (+2.22%) | 3 | 511 |
| 27.05.2025 15:11:10 | 775 | 170.3000 | +3.70 | (+2.22%) | 6 | 1 022 |
| 27.05.2025 15:11:07 | 774 | 170.7000 | +4.10 | (+2.46%) | 1 | 171 |
| 27.05.2025 15:09:16 | 773 | 170.4000 | +3.80 | (+2.28%) | 72 | 12 269 |
| 27.05.2025 15:09:16 | 772 | 170.4000 | +3.80 | (+2.28%) | 27 | 4 601 |
| 27.05.2025 15:09:16 | 771 | 170.4000 | +3.80 | (+2.28%) | 21 | 3 578 |
| 27.05.2025 15:09:16 | 770 | 170.4000 | +3.80 | (+2.28%) | 15 | 2 556 |
| 27.05.2025 15:05:51 | 769 | 170.8000 | +4.20 | (+2.52%) | 4 | 683 |
| 27.05.2025 15:03:31 | 768 | 170.5000 | +3.90 | (+2.34%) | 2 | 341 |
| 27.05.2025 15:03:31 | 767 | 170.5000 | +3.90 | (+2.34%) | 2 | 341 |
| 27.05.2025 15:03:15 | 766 | 170.6000 | +4.00 | (+2.40%) | 34 | 5 800 |
| 27.05.2025 15:03:15 | 765 | 170.6000 | +4.00 | (+2.40%) | 50 | 8 530 |
| 27.05.2025 15:02:41 | 764 | 171.0000 | +4.40 | (+2.64%) | 60 | 10 260 |
| 27.05.2025 15:02:41 | 763 | 171.0000 | +4.40 | (+2.64%) | 11 | 1 881 |
| 27.05.2025 15:01:54 | 762 | 170.8000 | +4.20 | (+2.52%) | 28 | 4 782 |
| 27.05.2025 15:01:54 | 761 | 170.8000 | +4.20 | (+2.52%) | 67 | 11 444 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 14 251 152 025 |
| 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
