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)
172.60+3.30(+1.95%)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 15:45:03 | 1768 | 170.1000 | +2.50 | (+1.49%) | 4 | 680 |
| 09.05.2025 15:45:03 | 1767 | 170.1000 | +2.50 | (+1.49%) | 50 | 8 505 |
| 09.05.2025 15:45:02 | 1766 | 170.2000 | +2.60 | (+1.55%) | 63 | 10 723 |
| 09.05.2025 15:45:02 | 1765 | 170.2000 | +2.60 | (+1.55%) | 59 | 10 042 |
| 09.05.2025 15:45:02 | 1764 | 170.2000 | +2.60 | (+1.55%) | 23 | 3 915 |
| 09.05.2025 15:45:02 | 1763 | 170.2000 | +2.60 | (+1.55%) | 46 | 7 829 |
| 09.05.2025 15:45:02 | 1762 | 170.2000 | +2.60 | (+1.55%) | 17 | 2 893 |
| 09.05.2025 15:45:01 | 1761 | 170.3000 | +2.70 | (+1.61%) | 46 | 7 834 |
| 09.05.2025 15:45:01 | 1760 | 170.3000 | +2.70 | (+1.61%) | 7 | 1 192 |
| 09.05.2025 15:45:01 | 1759 | 170.3000 | +2.70 | (+1.61%) | 32 | 5 450 |
| 09.05.2025 15:45:01 | 1758 | 170.3000 | +2.70 | (+1.61%) | 4 | 681 |
| 09.05.2025 15:45:00 | 1757 | 170.3000 | +2.70 | (+1.61%) | 18 | 3 065 |
| 09.05.2025 15:45:00 | 1756 | 170.4000 | +2.80 | (+1.67%) | 64 | 10 906 |
| 09.05.2025 15:45:00 | 1755 | 170.4000 | +2.80 | (+1.67%) | 6 | 1 022 |
| 09.05.2025 15:45:00 | 1754 | 170.4000 | +2.80 | (+1.67%) | 47 | 8 009 |
| 09.05.2025 15:45:00 | 1753 | 170.4000 | +2.80 | (+1.67%) | 92 | 15 677 |
| 09.05.2025 15:45:00 | 1752 | 170.4000 | +2.80 | (+1.67%) | 47 | 8 009 |
| 09.05.2025 15:45:00 | 1751 | 170.4000 | +2.80 | (+1.67%) | 17 | 2 897 |
| 09.05.2025 15:45:00 | 1750 | 170.4000 | +2.80 | (+1.67%) | 26 | 4 430 |
| 09.05.2025 15:45:00 | 1749 | 170.4000 | +2.80 | (+1.67%) | 60 | 10 224 |
| 09.05.2025 15:45:00 | 1748 | 170.4000 | +2.80 | (+1.67%) | 59 | 10 054 |
| 09.05.2025 15:45:00 | 1747 | 170.4000 | +2.80 | (+1.67%) | 1 | 170 |
| 09.05.2025 15:45:00 | 1746 | 170.4000 | +2.80 | (+1.67%) | 42 | 7 157 |
| 09.05.2025 15:45:00 | 1745 | 170.4000 | +2.80 | (+1.67%) | 45 | 7 668 |
| 09.05.2025 15:45:00 | 1744 | 170.4000 | +2.80 | (+1.67%) | 41 | 6 986 |
| 09.05.2025 15:45:00 | 1743 | 170.4000 | +2.80 | (+1.67%) | 25 | 4 260 |
| 09.05.2025 15:43:12 | 1742 | 170.6000 | +3.00 | (+1.79%) | 4 | 682 |
| 09.05.2025 15:43:08 | 1741 | 170.6000 | +3.00 | (+1.79%) | 6 | 1 024 |
| 09.05.2025 15:43:01 | 1740 | 170.6000 | +3.00 | (+1.79%) | 120 | 20 472 |
| 09.05.2025 15:43:01 | 1739 | 170.5000 | +2.90 | (+1.73%) | 64 | 10 912 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 15:43:01 | 1738 | 170.5000 | +2.90 | (+1.73%) | 30 | 5 115 |
| 09.05.2025 15:43:01 | 1737 | 170.5000 | +2.90 | (+1.73%) | 17 | 2 899 |
| 09.05.2025 15:43:01 | 1736 | 170.5000 | +2.90 | (+1.73%) | 49 | 8 355 |
| 09.05.2025 15:43:01 | 1735 | 170.5000 | +2.90 | (+1.73%) | 51 | 8 696 |
| 09.05.2025 15:43:01 | 1734 | 170.5000 | +2.90 | (+1.73%) | 24 | 4 092 |
| 09.05.2025 15:42:47 | 1733 | 170.6000 | +3.00 | (+1.79%) | 10 | 1 706 |
| 09.05.2025 15:42:37 | 1732 | 170.6000 | +3.00 | (+1.79%) | 58 | 9 895 |
| 09.05.2025 15:42:29 | 1731 | 170.5000 | +2.90 | (+1.73%) | 76 | 12 958 |
| 09.05.2025 15:42:29 | 1730 | 170.5000 | +2.90 | (+1.73%) | 9 | 1 535 |
| 09.05.2025 15:42:25 | 1729 | 170.5000 | +2.90 | (+1.73%) | 23 | 3 922 |
| 09.05.2025 15:42:24 | 1728 | 170.5000 | +2.90 | (+1.73%) | 25 | 4 263 |
| 09.05.2025 15:42:24 | 1727 | 170.5000 | +2.90 | (+1.73%) | 438 | 74 679 |
| 09.05.2025 15:42:24 | 1726 | 170.5000 | +2.90 | (+1.73%) | 150 | 25 575 |
| 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 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 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 |
| 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 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 14 325 853 128 |
| 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
