Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ABS (ASSECOBS)
85.00+0.60(+0.71%)ASSECO BUSINESS SOLUTIONS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 67 | 85.0000 | +0.60 | (+0.71%) | 2 | 170 |
| 16:29:39 | 66 | 84.6000 | +0.20 | (+0.24%) | 6 | 508 |
| 16:29:39 | 65 | 85.6000 | +1.20 | (+1.42%) | 19 | 1 626 |
| 16:23:25 | 64 | 85.6000 | +1.20 | (+1.42%) | 3 | 257 |
| 16:23:25 | 63 | 85.6000 | +1.20 | (+1.42%) | 28 | 2 397 |
| 16:12:05 | 62 | 85.2000 | +0.80 | (+0.95%) | 10 | 852 |
| 15:58:02 | 61 | 85.2000 | +0.80 | (+0.95%) | 9 | 767 |
| 15:28:55 | 60 | 85.6000 | +1.20 | (+1.42%) | 4 | 342 |
| 15:28:55 | 59 | 85.6000 | +1.20 | (+1.42%) | 69 | 5 906 |
| 15:28:55 | 58 | 85.4000 | +1.00 | (+1.18%) | 45 | 3 843 |
| 15:28:55 | 57 | 85.2000 | +0.80 | (+0.95%) | 117 | 9 968 |
| 15:25:05 | 56 | 84.6000 | +0.20 | (+0.24%) | 19 | 1 607 |
| 15:16:06 | 55 | 85.4000 | +1.00 | (+1.18%) | 5 | 427 |
| 15:16:06 | 54 | 85.2000 | +0.80 | (+0.95%) | 6 | 511 |
| 15:09:25 | 53 | 85.0000 | +0.60 | (+0.71%) | 13 | 1 105 |
| 14:50:29 | 52 | 85.0000 | +0.60 | (+0.71%) | 1 | 85 |
| 14:48:53 | 51 | 84.4000 | 0.00 | (0.00%) | 7 | 591 |
| 14:48:53 | 50 | 84.4000 | 0.00 | (0.00%) | 6 | 506 |
| 14:48:53 | 49 | 84.6000 | +0.20 | (+0.24%) | 10 | 846 |
| 14:48:53 | 48 | 84.6000 | +0.20 | (+0.24%) | 25 | 2 115 |
| 14:35:28 | 47 | 85.0000 | +0.60 | (+0.71%) | 3 | 255 |
| 14:27:24 | 46 | 85.0000 | +0.60 | (+0.71%) | 9 | 765 |
| 13:45:28 | 45 | 84.8000 | +0.40 | (+0.47%) | 1 | 85 |
| 13:18:13 | 44 | 84.4000 | 0.00 | (0.00%) | 5 | 422 |
| 13:04:03 | 43 | 85.0000 | +0.60 | (+0.71%) | 44 | 3 740 |
| 13:03:07 | 42 | 85.0000 | +0.60 | (+0.71%) | 1 | 85 |
| 12:56:11 | 41 | 85.0000 | +0.60 | (+0.71%) | 24 | 2 040 |
| 12:35:28 | 40 | 85.0000 | +0.60 | (+0.71%) | 3 | 255 |
| 12:27:55 | 39 | 85.0000 | +0.60 | (+0.71%) | 7 | 595 |
| 12:26:01 | 38 | 85.0000 | +0.60 | (+0.71%) | 8 | 680 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12:07:06 | 37 | 85.0000 | +0.60 | (+0.71%) | 1 | 85 |
| 11:48:58 | 36 | 85.2000 | +0.80 | (+0.95%) | 2 | 170 |
| 11:48:58 | 35 | 85.2000 | +0.80 | (+0.95%) | 4 | 341 |
| 11:31:52 | 34 | 85.2000 | +0.80 | (+0.95%) | 15 | 1 278 |
| 11:31:52 | 33 | 85.0000 | +0.60 | (+0.71%) | 5 | 425 |
| 11:26:30 | 32 | 84.0000 | -0.40 | (-0.47%) | 20 | 1 680 |
| 11:26:30 | 31 | 84.0000 | -0.40 | (-0.47%) | 19 | 1 596 |
| 11:26:30 | 30 | 84.2000 | -0.20 | (-0.24%) | 100 | 8 420 |
| 11:26:30 | 29 | 84.2000 | -0.20 | (-0.24%) | 2 | 168 |
| 11:26:30 | 28 | 84.2000 | -0.20 | (-0.24%) | 1 | 84 |
| 11:26:30 | 27 | 84.2000 | -0.20 | (-0.24%) | 1 | 84 |
| 11:26:30 | 26 | 84.4000 | 0.00 | (0.00%) | 105 | 8 862 |
| 11:26:30 | 25 | 84.4000 | 0.00 | (0.00%) | 5 | 422 |
| 11:26:30 | 24 | 84.4000 | 0.00 | (0.00%) | 2 | 169 |
| 11:26:30 | 23 | 84.4000 | 0.00 | (0.00%) | 4 | 338 |
| 11:26:30 | 22 | 84.6000 | +0.20 | (+0.24%) | 1 | 85 |
| 11:26:30 | 21 | 85.0000 | +0.60 | (+0.71%) | 96 | 8 160 |
| 11:20:02 | 20 | 85.0000 | +0.60 | (+0.71%) | 4 | 340 |
| 11:20:02 | 19 | 85.0000 | +0.60 | (+0.71%) | 2 | 170 |
| 11:17:43 | 18 | 85.2000 | +0.80 | (+0.95%) | 1 | 85 |
| 11:15:33 | 17 | 85.2000 | +0.80 | (+0.95%) | 11 | 937 |
| 11:09:11 | 16 | 85.2000 | +0.80 | (+0.95%) | 6 | 511 |
| 10:20:52 | 15 | 85.2000 | +0.80 | (+0.95%) | 1 | 85 |
| 10:18:53 | 14 | 85.2000 | +0.80 | (+0.95%) | 18 | 1 534 |
| 10:06:18 | 13 | 85.2000 | +0.80 | (+0.95%) | 3 | 256 |
| 10:04:19 | 12 | 85.2000 | +0.80 | (+0.95%) | 2 | 170 |
| 09:48:01 | 11 | 85.2000 | +0.80 | (+0.95%) | 17 | 1 448 |
| 09:41:17 | 10 | 85.0000 | +0.60 | (+0.71%) | 1 | 85 |
| 09:30:01 | 9 | 85.2000 | +0.80 | (+0.95%) | 1 | 85 |
| 09:26:18 | 8 | 85.2000 | +0.80 | (+0.95%) | 1 | 85 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:16:52 | 7 | 85.4000 | +1.00 | (+1.18%) | 1 | 85 |
| 09:12:49 | 6 | 85.0000 | +0.60 | (+0.71%) | 1 | 85 |
| 09:00:00 | 5 | 85.4000 | +1.00 | (+1.18%) | 24 | 2 050 |
| 09:00:00 | 4 | 85.4000 | +1.00 | (+1.18%) | 1 | 85 |
| 09:00:00 | 3 | 85.4000 | +1.00 | (+1.18%) | 2 | 171 |
| 09:00:00 | 2 | 85.4000 | +1.00 | (+1.18%) | 1 | 85 |
| 09:00:00 | 1 | 85.4000 | +1.00 | (+1.18%) | 1 | 85 |
| 16.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2025 17:00:00 | 82 | 84.4000 | -1.60 | (-1.86%) | 18 | 1 519 |
| 16.12.2025 17:00:00 | 81 | 84.4000 | -1.60 | (-1.86%) | 2 | 169 |
| 16.12.2025 17:00:00 | 80 | 84.4000 | -1.60 | (-1.86%) | 15 | 1 266 |
| 16.12.2025 17:00:00 | 79 | 84.4000 | -1.60 | (-1.86%) | 1 | 84 |
| 16.12.2025 16:19:49 | 78 | 85.0000 | -1.00 | (-1.16%) | 1 | 85 |
| 16.12.2025 16:03:40 | 77 | 85.4000 | -0.60 | (-0.70%) | 1 | 85 |
| 16.12.2025 15:57:19 | 76 | 85.0000 | -1.00 | (-1.16%) | 5 | 425 |
| 16.12.2025 15:56:55 | 75 | 85.6000 | -0.40 | (-0.47%) | 6 | 514 |
| 16.12.2025 15:55:03 | 74 | 85.0000 | -1.00 | (-1.16%) | 3 | 255 |
| 16.12.2025 15:52:03 | 73 | 85.0000 | -1.00 | (-1.16%) | 2 | 170 |
| 16.12.2025 15:52:03 | 72 | 85.0000 | -1.00 | (-1.16%) | 5 | 425 |
| 16.12.2025 15:52:03 | 71 | 85.2000 | -0.80 | (-0.93%) | 14 | 1 193 |
| 16.12.2025 15:20:02 | 70 | 85.8000 | -0.20 | (-0.23%) | 1 | 86 |
| 16.12.2025 15:06:30 | 69 | 86.0000 | 0.00 | (0.00%) | 42 | 3 612 |
| 16.12.2025 15:06:30 | 68 | 86.0000 | 0.00 | (0.00%) | 97 | 8 342 |
| 16.12.2025 15:06:30 | 67 | 86.0000 | 0.00 | (0.00%) | 120 | 10 320 |
| 16.12.2025 15:06:30 | 66 | 86.0000 | 0.00 | (0.00%) | 30 | 2 580 |
| 16.12.2025 15:06:30 | 65 | 86.0000 | 0.00 | (0.00%) | 269 | 23 134 |
| 16.12.2025 15:06:30 | 64 | 85.8000 | -0.20 | (-0.23%) | 75 | 6 435 |
| 16.12.2025 15:06:30 | 63 | 85.8000 | -0.20 | (-0.23%) | 47 | 4 033 |
| 16.12.2025 14:55:06 | 62 | 85.8000 | -0.20 | (-0.23%) | 14 | 1 201 |
| 16.12.2025 14:52:06 | 61 | 85.8000 | -0.20 | (-0.23%) | 23 | 1 973 |
| 16.12.2025 14:49:41 | 60 | 85.8000 | -0.20 | (-0.23%) | 60 | 5 148 |
| 16.12.2025 14:39:45 | 59 | 85.8000 | -0.20 | (-0.23%) | 23 | 1 973 |
| 16.12.2025 14:36:34 | 58 | 85.8000 | -0.20 | (-0.23%) | 25 | 2 145 |
| 16.12.2025 14:17:41 | 57 | 86.0000 | 0.00 | (0.00%) | 1 | 86 |
| 16.12.2025 14:14:43 | 56 | 86.0000 | 0.00 | (0.00%) | 1 | 86 |
| 16.12.2025 14:14:43 | 55 | 86.0000 | 0.00 | (0.00%) | 2 | 172 |
| 16.12.2025 13:59:55 | 54 | 86.0000 | 0.00 | (0.00%) | 1 | 86 |
| 16.12.2025 13:58:46 | 53 | 86.0000 | 0.00 | (0.00%) | 1 | 86 |
| 16.12.2025 13:52:09 | 52 | 86.0000 | 0.00 | (0.00%) | 3 | 258 |
| 16.12.2025 13:49:13 | 51 | 86.0000 | 0.00 | (0.00%) | 8 | 688 |
| 16.12.2025 13:49:13 | 50 | 85.8000 | -0.20 | (-0.23%) | 3 | 257 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLABS0000018 |
|---|---|
| Data debiutu: | 19.11.2007 |
| Liczba akcji: | 33 418 193 |
| Kapitalizacja: | 2 840 546 405 |
| Enterprise Value: | 2 874 805 405 |
| 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
