Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ACP (ASSECOPOL)
182.70-1.35(-0.73%)ASSECO POLAND SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.05.2026 17:02:00 | 3245 | 182.7000 | -1.35 | (-0.73%) | 10 | 1 827 |
| 15.05.2026 17:00:02 | 3244 | 182.7000 | -1.35 | (-0.73%) | 68 | 12 424 |
| 15.05.2026 17:00:02 | 3243 | 182.7000 | -1.35 | (-0.73%) | 84 | 15 347 |
| 15.05.2026 17:00:02 | 3242 | 182.7000 | -1.35 | (-0.73%) | 84 | 15 347 |
| 15.05.2026 17:00:01 | 3241 | 182.7000 | -1.35 | (-0.73%) | 39 | 7 125 |
| 15.05.2026 17:00:01 | 3240 | 182.7000 | -1.35 | (-0.73%) | 29 | 5 298 |
| 15.05.2026 17:00:01 | 3239 | 182.7000 | -1.35 | (-0.73%) | 5 | 914 |
| 15.05.2026 17:00:01 | 3238 | 182.7000 | -1.35 | (-0.73%) | 147 | 26 857 |
| 15.05.2026 17:00:00 | 3237 | 182.7000 | -1.35 | (-0.73%) | 133 | 24 299 |
| 15.05.2026 17:00:00 | 3236 | 182.7000 | -1.35 | (-0.73%) | 202 | 36 905 |
| 15.05.2026 17:00:00 | 3235 | 182.7000 | -1.35 | (-0.73%) | 136 | 24 847 |
| 15.05.2026 17:00:00 | 3234 | 182.7000 | -1.35 | (-0.73%) | 118 | 21 559 |
| 15.05.2026 17:00:00 | 3233 | 182.7000 | -1.35 | (-0.73%) | 10 | 1 827 |
| 15.05.2026 17:00:00 | 3232 | 182.7000 | -1.35 | (-0.73%) | 9 | 1 644 |
| 15.05.2026 17:00:00 | 3231 | 182.7000 | -1.35 | (-0.73%) | 30 | 5 481 |
| 15.05.2026 17:00:00 | 3230 | 182.7000 | -1.35 | (-0.73%) | 205 | 37 454 |
| 15.05.2026 17:00:00 | 3229 | 182.7000 | -1.35 | (-0.73%) | 120 | 21 924 |
| 15.05.2026 17:00:00 | 3228 | 182.7000 | -1.35 | (-0.73%) | 295 | 53 897 |
| 15.05.2026 17:00:00 | 3227 | 182.7000 | -1.35 | (-0.73%) | 564 | 103 043 |
| 15.05.2026 17:00:00 | 3226 | 182.7000 | -1.35 | (-0.73%) | 417 | 76 186 |
| 15.05.2026 17:00:00 | 3225 | 182.7000 | -1.35 | (-0.73%) | 102 | 18 635 |
| 15.05.2026 17:00:00 | 3224 | 182.7000 | -1.35 | (-0.73%) | 273 | 49 877 |
| 15.05.2026 17:00:00 | 3223 | 182.7000 | -1.35 | (-0.73%) | 136 | 24 847 |
| 15.05.2026 17:00:00 | 3222 | 182.7000 | -1.35 | (-0.73%) | 140 | 25 578 |
| 15.05.2026 17:00:00 | 3221 | 182.7000 | -1.35 | (-0.73%) | 14 | 2 558 |
| 15.05.2026 17:00:00 | 3220 | 182.7000 | -1.35 | (-0.73%) | 134 | 24 482 |
| 15.05.2026 17:00:00 | 3219 | 182.7000 | -1.35 | (-0.73%) | 85 | 15 530 |
| 15.05.2026 17:00:00 | 3218 | 182.7000 | -1.35 | (-0.73%) | 292 | 53 348 |
| 15.05.2026 17:00:00 | 3217 | 182.7000 | -1.35 | (-0.73%) | 636 | 116 197 |
| 15.05.2026 17:00:00 | 3216 | 182.7000 | -1.35 | (-0.73%) | 27 | 4 933 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2026 17:00:00 | 3215 | 182.7000 | -1.35 | (-0.73%) | 24 | 4 385 |
| 15.05.2026 17:00:00 | 3214 | 182.7000 | -1.35 | (-0.73%) | 28 | 5 116 |
| 15.05.2026 17:00:00 | 3213 | 182.7000 | -1.35 | (-0.73%) | 296 | 54 079 |
| 15.05.2026 17:00:00 | 3212 | 182.7000 | -1.35 | (-0.73%) | 178 | 32 521 |
| 15.05.2026 17:00:00 | 3211 | 182.7000 | -1.35 | (-0.73%) | 424 | 77 465 |
| 15.05.2026 17:00:00 | 3210 | 182.7000 | -1.35 | (-0.73%) | 158 | 28 867 |
| 15.05.2026 17:00:00 | 3209 | 182.7000 | -1.35 | (-0.73%) | 615 | 112 361 |
| 15.05.2026 17:00:00 | 3208 | 182.7000 | -1.35 | (-0.73%) | 15 | 2 741 |
| 15.05.2026 17:00:00 | 3207 | 182.7000 | -1.35 | (-0.73%) | 211 | 38 550 |
| 15.05.2026 17:00:00 | 3206 | 182.7000 | -1.35 | (-0.73%) | 186 | 33 982 |
| 15.05.2026 17:00:00 | 3205 | 182.7000 | -1.35 | (-0.73%) | 434 | 79 292 |
| 15.05.2026 17:00:00 | 3204 | 182.7000 | -1.35 | (-0.73%) | 13 | 2 375 |
| 15.05.2026 17:00:00 | 3203 | 182.7000 | -1.35 | (-0.73%) | 15 | 2 741 |
| 15.05.2026 17:00:00 | 3202 | 182.7000 | -1.35 | (-0.73%) | 62 | 11 327 |
| 15.05.2026 17:00:00 | 3201 | 182.7000 | -1.35 | (-0.73%) | 71 | 12 972 |
| 15.05.2026 17:00:00 | 3200 | 182.7000 | -1.35 | (-0.73%) | 2500 | 456 750 |
| 15.05.2026 17:00:00 | 3199 | 182.7000 | -1.35 | (-0.73%) | 421 | 76 917 |
| 15.05.2026 17:00:00 | 3198 | 182.7000 | -1.35 | (-0.73%) | 307 | 56 089 |
| 15.05.2026 17:00:00 | 3197 | 182.7000 | -1.35 | (-0.73%) | 897 | 163 882 |
| 15.05.2026 17:00:00 | 3196 | 182.7000 | -1.35 | (-0.73%) | 683 | 124 784 |
| 15.05.2026 17:00:00 | 3195 | 182.7000 | -1.35 | (-0.73%) | 659 | 120 399 |
| 15.05.2026 17:00:00 | 3194 | 182.7000 | -1.35 | (-0.73%) | 485 | 88 610 |
| 15.05.2026 17:00:00 | 3193 | 182.7000 | -1.35 | (-0.73%) | 46 | 8 404 |
| 15.05.2026 17:00:00 | 3192 | 182.7000 | -1.35 | (-0.73%) | 40 | 7 308 |
| 15.05.2026 17:00:00 | 3191 | 182.7000 | -1.35 | (-0.73%) | 1 | 183 |
| 15.05.2026 17:00:00 | 3190 | 182.7000 | -1.35 | (-0.73%) | 719 | 131 361 |
| 15.05.2026 17:00:00 | 3189 | 182.7000 | -1.35 | (-0.73%) | 627 | 114 553 |
| 15.05.2026 17:00:00 | 3188 | 182.7000 | -1.35 | (-0.73%) | 269 | 49 146 |
| 15.05.2026 17:00:00 | 3187 | 182.7000 | -1.35 | (-0.73%) | 235 | 42 935 |
| 15.05.2026 17:00:00 | 3186 | 182.7000 | -1.35 | (-0.73%) | 31 | 5 664 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2026 17:00:00 | 3185 | 182.7000 | -1.35 | (-0.73%) | 35 | 6 395 |
| 15.05.2026 17:00:00 | 3184 | 182.7000 | -1.35 | (-0.73%) | 352 | 64 310 |
| 15.05.2026 17:00:00 | 3183 | 182.7000 | -1.35 | (-0.73%) | 470 | 85 869 |
| 15.05.2026 17:00:00 | 3182 | 182.7000 | -1.35 | (-0.73%) | 83 | 15 164 |
| 15.05.2026 17:00:00 | 3181 | 182.7000 | -1.35 | (-0.73%) | 96 | 17 539 |
| 15.05.2026 17:00:00 | 3180 | 182.7000 | -1.35 | (-0.73%) | 66 | 12 058 |
| 15.05.2026 17:00:00 | 3179 | 182.7000 | -1.35 | (-0.73%) | 321 | 58 647 |
| 15.05.2026 17:00:00 | 3178 | 182.7000 | -1.35 | (-0.73%) | 317 | 57 916 |
| 15.05.2026 17:00:00 | 3177 | 182.7000 | -1.35 | (-0.73%) | 39 | 7 125 |
| 15.05.2026 17:00:00 | 3176 | 182.7000 | -1.35 | (-0.73%) | 64 | 11 693 |
| 15.05.2026 17:00:00 | 3175 | 182.7000 | -1.35 | (-0.73%) | 1 | 183 |
| 15.05.2026 17:00:00 | 3174 | 182.7000 | -1.35 | (-0.73%) | 28 | 5 116 |
| 15.05.2026 17:00:00 | 3173 | 182.7000 | -1.35 | (-0.73%) | 129 | 23 568 |
| 15.05.2026 17:00:00 | 3172 | 182.7000 | -1.35 | (-0.73%) | 3715 | 678 731 |
| 15.05.2026 17:00:00 | 3171 | 182.7000 | -1.35 | (-0.73%) | 142 | 25 943 |
| 15.05.2026 17:00:00 | 3170 | 182.7000 | -1.35 | (-0.73%) | 7 | 1 279 |
| 15.05.2026 17:00:00 | 3169 | 182.7000 | -1.35 | (-0.73%) | 70 | 12 789 |
| 15.05.2026 17:00:00 | 3168 | 182.7000 | -1.35 | (-0.73%) | 4 | 731 |
| 15.05.2026 17:00:00 | 3167 | 182.7000 | -1.35 | (-0.73%) | 641 | 117 111 |
| 15.05.2026 17:00:00 | 3166 | 182.7000 | -1.35 | (-0.73%) | 152 | 27 770 |
| 15.05.2026 17:00:00 | 3165 | 182.7000 | -1.35 | (-0.73%) | 1129 | 206 268 |
| 15.05.2026 17:00:00 | 3164 | 182.7000 | -1.35 | (-0.73%) | 23 | 4 202 |
| 15.05.2026 17:00:00 | 3163 | 182.7000 | -1.35 | (-0.73%) | 2032 | 371 246 |
| 15.05.2026 17:00:00 | 3162 | 182.7000 | -1.35 | (-0.73%) | 2422 | 442 499 |
| 15.05.2026 17:00:00 | 3161 | 182.7000 | -1.35 | (-0.73%) | 81 | 14 799 |
| 15.05.2026 17:00:00 | 3160 | 182.7000 | -1.35 | (-0.73%) | 156 | 28 501 |
| 15.05.2026 17:00:00 | 3159 | 182.7000 | -1.35 | (-0.73%) | 3 | 548 |
| 15.05.2026 17:00:00 | 3158 | 182.7000 | -1.35 | (-0.73%) | 328 | 59 926 |
| 15.05.2026 17:00:00 | 3157 | 182.7000 | -1.35 | (-0.73%) | 155 | 28 319 |
| 15.05.2026 17:00:00 | 3156 | 182.7000 | -1.35 | (-0.73%) | 1 | 183 |
| 15.05.2026 17:00:00 | 3155 | 182.7000 | -1.35 | (-0.73%) | 1119 | 204 441 |
| 15.05.2026 17:00:00 | 3154 | 182.7000 | -1.35 | (-0.73%) | 1506 | 275 146 |
| 15.05.2026 17:00:00 | 3153 | 182.7000 | -1.35 | (-0.73%) | 683 | 124 784 |
| 15.05.2026 17:00:00 | 3152 | 182.7000 | -1.35 | (-0.73%) | 15 | 2 741 |
| 15.05.2026 17:00:00 | 3151 | 182.7000 | -1.35 | (-0.73%) | 93 | 16 991 |
| 15.05.2026 17:00:00 | 3150 | 182.7000 | -1.35 | (-0.73%) | 51 | 9 318 |
| 15.05.2026 17:00:00 | 3149 | 182.7000 | -1.35 | (-0.73%) | 21 | 3 837 |
| 15.05.2026 17:00:00 | 3148 | 182.7000 | -1.35 | (-0.73%) | 19 | 3 471 |
| 15.05.2026 17:00:00 | 3147 | 182.7000 | -1.35 | (-0.73%) | 21 | 3 837 |
| 15.05.2026 17:00:00 | 3146 | 182.7000 | -1.35 | (-0.73%) | 19 | 3 471 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 15 164 155 358 |
| Enterprise Value: | 11 226 755 358 |
| 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
