Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ABS (ASSECOBS)
86.00+0.60(+0.70%)ASSECO BUSINESS SOLUTIONS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.01.2026 17:00:00 | 174 | 86.0000 | +0.60 | (+0.70%) | 28 | 2 408 |
| 05.01.2026 16:49:30 | 173 | 85.0000 | -0.40 | (-0.47%) | 50 | 4 250 |
| 05.01.2026 16:47:28 | 172 | 86.0000 | +0.60 | (+0.70%) | 5 | 430 |
| 05.01.2026 16:47:00 | 171 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 16:47:00 | 170 | 85.8000 | +0.40 | (+0.47%) | 2 | 172 |
| 05.01.2026 16:45:18 | 169 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 16:41:53 | 168 | 85.2000 | -0.20 | (-0.23%) | 4 | 341 |
| 05.01.2026 16:39:58 | 167 | 85.8000 | +0.40 | (+0.47%) | 2 | 172 |
| 05.01.2026 16:34:42 | 166 | 85.0000 | -0.40 | (-0.47%) | 308 | 26 180 |
| 05.01.2026 16:34:42 | 165 | 85.0000 | -0.40 | (-0.47%) | 5 | 425 |
| 05.01.2026 16:33:50 | 164 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 16:31:58 | 163 | 85.8000 | +0.40 | (+0.47%) | 9 | 772 |
| 05.01.2026 16:31:44 | 162 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 16:30:14 | 161 | 85.8000 | +0.40 | (+0.47%) | 42 | 3 604 |
| 05.01.2026 16:28:51 | 160 | 85.0000 | -0.40 | (-0.47%) | 1 | 85 |
| 05.01.2026 16:28:51 | 159 | 85.0000 | -0.40 | (-0.47%) | 8 | 680 |
| 05.01.2026 16:28:51 | 158 | 85.0000 | -0.40 | (-0.47%) | 1 | 85 |
| 05.01.2026 16:28:51 | 157 | 85.2000 | -0.20 | (-0.23%) | 1 | 85 |
| 05.01.2026 16:28:51 | 156 | 85.2000 | -0.20 | (-0.23%) | 18 | 1 534 |
| 05.01.2026 16:27:57 | 155 | 85.2000 | -0.20 | (-0.23%) | 1 | 85 |
| 05.01.2026 16:19:04 | 154 | 85.8000 | +0.40 | (+0.47%) | 3 | 257 |
| 05.01.2026 16:19:04 | 153 | 85.6000 | +0.20 | (+0.23%) | 2 | 171 |
| 05.01.2026 16:15:10 | 152 | 85.6000 | +0.20 | (+0.23%) | 2 | 171 |
| 05.01.2026 16:14:15 | 151 | 85.6000 | +0.20 | (+0.23%) | 12 | 1 027 |
| 05.01.2026 16:11:34 | 150 | 85.6000 | +0.20 | (+0.23%) | 34 | 2 910 |
| 05.01.2026 16:11:34 | 149 | 85.6000 | +0.20 | (+0.23%) | 1 | 86 |
| 05.01.2026 16:00:23 | 148 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 15:57:47 | 147 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 15:57:19 | 146 | 85.2000 | -0.20 | (-0.23%) | 1 | 85 |
| 05.01.2026 15:53:55 | 145 | 85.2000 | -0.20 | (-0.23%) | 330 | 28 116 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.01.2026 15:51:54 | 144 | 85.2000 | -0.20 | (-0.23%) | 1 | 85 |
| 05.01.2026 15:46:17 | 143 | 85.2000 | -0.20 | (-0.23%) | 49 | 4 175 |
| 05.01.2026 15:46:17 | 142 | 85.2000 | -0.20 | (-0.23%) | 1 | 85 |
| 05.01.2026 15:31:10 | 141 | 86.0000 | +0.60 | (+0.70%) | 11 | 946 |
| 05.01.2026 15:31:10 | 140 | 86.0000 | +0.60 | (+0.70%) | 14 | 1 204 |
| 05.01.2026 15:24:33 | 139 | 86.0000 | +0.60 | (+0.70%) | 1 | 86 |
| 05.01.2026 15:24:33 | 138 | 86.0000 | +0.60 | (+0.70%) | 5 | 430 |
| 05.01.2026 15:13:50 | 137 | 86.0000 | +0.60 | (+0.70%) | 4 | 344 |
| 05.01.2026 15:13:11 | 136 | 86.0000 | +0.60 | (+0.70%) | 20 | 1 720 |
| 05.01.2026 15:13:11 | 135 | 86.0000 | +0.60 | (+0.70%) | 80 | 6 880 |
| 05.01.2026 15:01:51 | 134 | 86.0000 | +0.60 | (+0.70%) | 70 | 6 020 |
| 05.01.2026 15:01:51 | 133 | 86.0000 | +0.60 | (+0.70%) | 12 | 1 032 |
| 05.01.2026 14:35:05 | 132 | 86.0000 | +0.60 | (+0.70%) | 16 | 1 376 |
| 05.01.2026 14:34:34 | 131 | 86.0000 | +0.60 | (+0.70%) | 1 | 86 |
| 05.01.2026 14:29:38 | 130 | 86.0000 | +0.60 | (+0.70%) | 3 | 258 |
| 05.01.2026 14:15:39 | 129 | 86.0000 | +0.60 | (+0.70%) | 17 | 1 462 |
| 05.01.2026 14:14:50 | 128 | 86.0000 | +0.60 | (+0.70%) | 40 | 3 440 |
| 05.01.2026 14:12:49 | 127 | 86.0000 | +0.60 | (+0.70%) | 15 | 1 290 |
| 05.01.2026 14:04:09 | 126 | 86.0000 | +0.60 | (+0.70%) | 6 | 516 |
| 05.01.2026 14:04:09 | 125 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 14:04:09 | 124 | 85.8000 | +0.40 | (+0.47%) | 6 | 515 |
| 05.01.2026 13:58:39 | 123 | 84.8000 | -0.60 | (-0.70%) | 1 | 85 |
| 05.01.2026 13:58:39 | 122 | 84.8000 | -0.60 | (-0.70%) | 10 | 848 |
| 05.01.2026 13:58:39 | 121 | 85.0000 | -0.40 | (-0.47%) | 10 | 850 |
| 05.01.2026 13:58:39 | 120 | 85.0000 | -0.40 | (-0.47%) | 35 | 2 975 |
| 05.01.2026 13:58:39 | 119 | 85.4000 | 0.00 | (0.00%) | 23 | 1 964 |
| 05.01.2026 13:58:39 | 118 | 85.6000 | +0.20 | (+0.23%) | 1 | 86 |
| 05.01.2026 13:50:54 | 117 | 86.0000 | +0.60 | (+0.70%) | 33 | 2 838 |
| 05.01.2026 13:44:25 | 116 | 86.0000 | +0.60 | (+0.70%) | 5 | 430 |
| 05.01.2026 13:30:03 | 115 | 86.0000 | +0.60 | (+0.70%) | 9 | 774 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.01.2026 13:30:03 | 114 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 13:19:27 | 113 | 86.0000 | +0.60 | (+0.70%) | 55 | 4 730 |
| 05.01.2026 13:18:28 | 112 | 86.0000 | +0.60 | (+0.70%) | 2 | 172 |
| 05.01.2026 13:12:10 | 111 | 86.0000 | +0.60 | (+0.70%) | 11 | 946 |
| 05.01.2026 13:08:47 | 110 | 86.0000 | +0.60 | (+0.70%) | 2 | 172 |
| 05.01.2026 13:04:06 | 109 | 86.0000 | +0.60 | (+0.70%) | 1 | 86 |
| 05.01.2026 13:04:06 | 108 | 86.0000 | +0.60 | (+0.70%) | 2 | 172 |
| 05.01.2026 13:02:18 | 107 | 85.0000 | -0.40 | (-0.47%) | 1 | 85 |
| 05.01.2026 13:02:18 | 106 | 85.0000 | -0.40 | (-0.47%) | 76 | 6 460 |
| 05.01.2026 13:02:18 | 105 | 85.0000 | -0.40 | (-0.47%) | 3 | 255 |
| 05.01.2026 13:02:18 | 104 | 85.0000 | -0.40 | (-0.47%) | 15 | 1 275 |
| 05.01.2026 13:02:18 | 103 | 85.0000 | -0.40 | (-0.47%) | 410 | 34 850 |
| 05.01.2026 13:02:18 | 102 | 85.0000 | -0.40 | (-0.47%) | 23 | 1 955 |
| 05.01.2026 13:02:18 | 101 | 85.0000 | -0.40 | (-0.47%) | 7 | 595 |
| 05.01.2026 13:02:18 | 100 | 85.2000 | -0.20 | (-0.23%) | 100 | 8 520 |
| 05.01.2026 13:02:18 | 99 | 85.2000 | -0.20 | (-0.23%) | 3 | 256 |
| 05.01.2026 13:02:18 | 98 | 85.2000 | -0.20 | (-0.23%) | 1 | 85 |
| 05.01.2026 13:02:18 | 97 | 85.4000 | 0.00 | (0.00%) | 1 | 85 |
| 05.01.2026 13:02:18 | 96 | 85.4000 | 0.00 | (0.00%) | 3 | 256 |
| 05.01.2026 13:02:18 | 95 | 85.4000 | 0.00 | (0.00%) | 513 | 43 810 |
| 05.01.2026 13:02:18 | 94 | 85.4000 | 0.00 | (0.00%) | 58 | 4 953 |
| 05.01.2026 13:02:18 | 93 | 85.4000 | 0.00 | (0.00%) | 175 | 14 945 |
| 05.01.2026 13:02:18 | 92 | 85.4000 | 0.00 | (0.00%) | 50 | 4 270 |
| 05.01.2026 13:02:18 | 91 | 85.6000 | +0.20 | (+0.23%) | 1 | 86 |
| 05.01.2026 13:02:18 | 90 | 85.8000 | +0.40 | (+0.47%) | 12 | 1 030 |
| 05.01.2026 13:02:18 | 89 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 13:02:18 | 88 | 85.8000 | +0.40 | (+0.47%) | 7 | 601 |
| 05.01.2026 13:02:18 | 87 | 85.8000 | +0.40 | (+0.47%) | 9 | 772 |
| 05.01.2026 13:02:18 | 86 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 12:51:40 | 85 | 85.8000 | +0.40 | (+0.47%) | 1 | 86 |
| 05.01.2026 12:50:54 | 84 | 86.0000 | +0.60 | (+0.70%) | 6 | 516 |
| 05.01.2026 12:49:24 | 83 | 86.0000 | +0.60 | (+0.70%) | 2 | 172 |
| 05.01.2026 12:39:55 | 82 | 86.0000 | +0.60 | (+0.70%) | 1 | 86 |
| 05.01.2026 12:39:55 | 81 | 86.0000 | +0.60 | (+0.70%) | 6 | 516 |
| 05.01.2026 12:35:52 | 80 | 86.0000 | +0.60 | (+0.70%) | 1 | 86 |
| 05.01.2026 12:35:52 | 79 | 86.0000 | +0.60 | (+0.70%) | 1 | 86 |
| 05.01.2026 12:30:57 | 78 | 86.0000 | +0.60 | (+0.70%) | 13 | 1 118 |
| 05.01.2026 12:25:22 | 77 | 86.0000 | +0.60 | (+0.70%) | 1 | 86 |
| 05.01.2026 12:10:13 | 76 | 86.0000 | +0.60 | (+0.70%) | 3 | 258 |
| 05.01.2026 12:08:01 | 75 | 86.0000 | +0.60 | (+0.70%) | 10 | 860 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLABS0000018 |
|---|---|
| Data debiutu: | 19.11.2007 |
| Liczba akcji: | 33 418 193 |
| Kapitalizacja: | 2 873 964 598 |
| Enterprise Value: | 2 908 223 598 |
| Branża: | Informatyka |
Asseco Business Solutions specjalizuje się w produkcji rozwiązań informatycznych dla przedsiębiorstw. Oferta spółki obejmuje rozwiązania wspomagające... Asseco Business Solutions specjalizuje się w produkcji rozwiązań informatycznych dla przedsiębiorstw. Oferta spółki obejmuje rozwiązania wspomagające procesy biznesowe w średnich oraz dużych przedsiębiorstwach, aplikacje mobilne pozwalające na zarządzanie siecią przedstawicieli handlowych, programy wspierające pracę w obszarze Human Resources, systemy do obsługi transakcji faktoringowych, platformy wymiany danych handlowych oraz aplikacje do zarządzania małą firmą. Spółka działa zarówno w Polsce, jak i w krajach Zachodniej, Środkowej oraz Wschodniej Europy.
| Nazwa: | ASSECO BUSINESS SOLUTIONS SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Konrada Wallenroda 4c, 20-607, Lublin, Polska |
| CEO: | Wojciech Barczentewicz |
| NIP: | 5222612717 |
| REGON: | 017293003 |
| KRS: | 0000028257 |
| Telefon: | +48 (81) 535 30 00 |
| WWW: | https://www.assecobs.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
