Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ABS (ASSECOBS)
41.10-0.80(-1.91%)ASSECO BUSINESS SOLUTIONS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 26.09.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 26.09.2023 16:40:29 | 30 | 41.1000 | -0.80 | (-1.91%) | 30 | 1 233 |
| 26.09.2023 16:20:32 | 29 | 41.7000 | -0.20 | (-0.48%) | 7 | 292 |
| 26.09.2023 16:19:48 | 28 | 41.1000 | -0.80 | (-1.91%) | 21 | 863 |
| 26.09.2023 16:19:48 | 27 | 41.1000 | -0.80 | (-1.91%) | 2 | 82 |
| 26.09.2023 16:19:48 | 26 | 41.2000 | -0.70 | (-1.67%) | 15 | 618 |
| 26.09.2023 15:47:11 | 25 | 41.9000 | 0.00 | (0.00%) | 55 | 2 305 |
| 26.09.2023 15:47:11 | 24 | 41.9000 | 0.00 | (0.00%) | 45 | 1 886 |
| 26.09.2023 15:47:11 | 23 | 41.9000 | 0.00 | (0.00%) | 6 | 251 |
| 26.09.2023 15:47:11 | 22 | 41.8000 | -0.10 | (-0.24%) | 4 | 167 |
| 26.09.2023 15:47:11 | 21 | 41.5000 | -0.40 | (-0.95%) | 30 | 1 245 |
| 26.09.2023 12:05:18 | 20 | 41.0000 | -0.90 | (-2.15%) | 10 | 410 |
| 26.09.2023 12:05:18 | 19 | 41.2000 | -0.70 | (-1.67%) | 5 | 206 |
| 26.09.2023 12:05:18 | 18 | 41.2000 | -0.70 | (-1.67%) | 12 | 494 |
| 26.09.2023 12:05:18 | 17 | 41.2000 | -0.70 | (-1.67%) | 3 | 124 |
| 26.09.2023 12:04:23 | 16 | 41.5000 | -0.40 | (-0.95%) | 1 | 42 |
| 26.09.2023 11:42:07 | 15 | 41.2000 | -0.70 | (-1.67%) | 27 | 1 112 |
| 26.09.2023 11:42:07 | 14 | 41.2000 | -0.70 | (-1.67%) | 13 | 536 |
| 26.09.2023 10:36:34 | 13 | 41.2000 | -0.70 | (-1.67%) | 12 | 494 |
| 26.09.2023 10:30:07 | 12 | 41.5000 | -0.40 | (-0.95%) | 4 | 166 |
| 26.09.2023 10:30:07 | 11 | 41.5000 | -0.40 | (-0.95%) | 15 | 623 |
| 26.09.2023 10:28:47 | 10 | 41.5000 | -0.40 | (-0.95%) | 4 | 166 |
| 26.09.2023 10:21:45 | 9 | 41.8000 | -0.10 | (-0.24%) | 40 | 1 672 |
| 26.09.2023 10:14:24 | 8 | 41.8000 | -0.10 | (-0.24%) | 5 | 209 |
| 26.09.2023 09:14:00 | 7 | 41.9000 | 0.00 | (0.00%) | 10 | 419 |
| 26.09.2023 09:07:20 | 6 | 41.5000 | -0.40 | (-0.95%) | 1 | 42 |
| 26.09.2023 09:00:05 | 5 | 41.9000 | 0.00 | (0.00%) | 2 | 84 |
| 26.09.2023 09:00:05 | 4 | 41.9000 | 0.00 | (0.00%) | 2 | 84 |
| 26.09.2023 09:00:05 | 3 | 41.9000 | 0.00 | (0.00%) | 2 | 84 |
| 26.09.2023 09:00:05 | 2 | 41.9000 | 0.00 | (0.00%) | 2 | 84 |
| 26.09.2023 09:00:05 | 1 | 41.9000 | 0.00 | (0.00%) | 2 | 84 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 25.09.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.09.2023 16:37:44 | 21 | 41.9000 | +0.40 | (+0.96%) | 3 | 126 |
| 25.09.2023 16:03:51 | 20 | 41.9000 | +0.40 | (+0.96%) | 2 | 84 |
| 25.09.2023 15:24:15 | 19 | 41.9000 | +0.40 | (+0.96%) | 2 | 84 |
| 25.09.2023 15:22:38 | 18 | 41.9000 | +0.40 | (+0.96%) | 1 | 42 |
| 25.09.2023 14:16:48 | 17 | 41.9000 | +0.40 | (+0.96%) | 21 | 880 |
| 25.09.2023 14:16:37 | 16 | 41.8000 | +0.30 | (+0.72%) | 27 | 1 129 |
| 25.09.2023 14:16:23 | 15 | 41.6000 | +0.10 | (+0.24%) | 15 | 624 |
| 25.09.2023 14:16:14 | 14 | 41.3000 | -0.20 | (-0.48%) | 37 | 1 528 |
| 25.09.2023 13:24:04 | 13 | 41.6000 | +0.10 | (+0.24%) | 10 | 416 |
| 25.09.2023 11:30:59 | 12 | 41.6000 | +0.10 | (+0.24%) | 10 | 416 |
| 25.09.2023 11:12:36 | 11 | 41.0000 | -0.50 | (-1.20%) | 72 | 2 952 |
| 25.09.2023 11:12:36 | 10 | 41.0000 | -0.50 | (-1.20%) | 27 | 1 107 |
| 25.09.2023 11:12:36 | 9 | 41.0000 | -0.50 | (-1.20%) | 1 | 41 |
| 25.09.2023 10:50:26 | 8 | 41.8000 | +0.30 | (+0.72%) | 10 | 418 |
| 25.09.2023 10:49:26 | 7 | 41.7000 | +0.20 | (+0.48%) | 1 | 42 |
| 25.09.2023 10:05:36 | 6 | 41.0000 | -0.50 | (-1.20%) | 54 | 2 214 |
| 25.09.2023 10:00:31 | 5 | 41.9000 | +0.40 | (+0.96%) | 32 | 1 341 |
| 25.09.2023 10:00:07 | 4 | 41.6000 | +0.10 | (+0.24%) | 5 | 208 |
| 25.09.2023 09:18:58 | 3 | 41.6000 | +0.10 | (+0.24%) | 20 | 832 |
| 25.09.2023 09:10:32 | 2 | 41.6000 | +0.10 | (+0.24%) | 30 | 1 248 |
| 25.09.2023 09:00:55 | 1 | 41.9000 | +0.40 | (+0.96%) | 2 | 84 |
| 22.09.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.09.2023 17:00:00 | 14 | 41.5000 | +0.50 | (+1.22%) | 1 | 42 |
| 22.09.2023 16:42:35 | 13 | 41.5000 | +0.50 | (+1.22%) | 20 | 830 |
| 22.09.2023 16:42:16 | 12 | 41.5000 | +0.50 | (+1.22%) | 23 | 955 |
| 22.09.2023 16:16:03 | 11 | 41.1000 | +0.10 | (+0.24%) | 1 | 41 |
| 22.09.2023 15:33:03 | 10 | 41.0000 | 0.00 | (0.00%) | 34 | 1 394 |
| 22.09.2023 15:33:03 | 9 | 41.1000 | +0.10 | (+0.24%) | 25 | 1 028 |
| 22.09.2023 14:46:51 | 8 | 41.7000 | +0.70 | (+1.71%) | 2 | 83 |
| 22.09.2023 12:38:43 | 7 | 41.8000 | +0.80 | (+1.95%) | 23 | 961 |
| 22.09.2023 09:30:33 | 6 | 41.9000 | +0.90 | (+2.20%) | 5 | 210 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.09.2023 09:00:00 | 5 | 41.9000 | +0.90 | (+2.20%) | 6 | 251 |
| 22.09.2023 09:00:00 | 4 | 41.9000 | +0.90 | (+2.20%) | 1 | 42 |
| 22.09.2023 09:00:00 | 3 | 41.9000 | +0.90 | (+2.20%) | 9 | 377 |
| 22.09.2023 09:00:00 | 2 | 41.9000 | +0.90 | (+2.20%) | 100 | 4 190 |
| 22.09.2023 09:00:00 | 1 | 41.9000 | +0.90 | (+2.20%) | 16 | 670 |
| 21.09.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.09.2023 16:05:02 | 26 | 41.0000 | -0.30 | (-0.73%) | 4 | 164 |
| 21.09.2023 15:37:19 | 25 | 41.0000 | -0.30 | (-0.73%) | 1 | 41 |
| 21.09.2023 15:33:10 | 24 | 41.0000 | -0.30 | (-0.73%) | 25 | 1 025 |
| 21.09.2023 14:50:46 | 23 | 40.2000 | -1.10 | (-2.66%) | 5 | 201 |
| 21.09.2023 14:38:20 | 22 | 40.2000 | -1.10 | (-2.66%) | 4 | 161 |
| 21.09.2023 14:36:56 | 21 | 41.0000 | -0.30 | (-0.73%) | 2 | 82 |
| 21.09.2023 14:14:10 | 20 | 41.0000 | -0.30 | (-0.73%) | 5 | 205 |
| 21.09.2023 13:10:33 | 19 | 41.0000 | -0.30 | (-0.73%) | 27 | 1 107 |
| 21.09.2023 13:10:33 | 18 | 41.0000 | -0.30 | (-0.73%) | 13 | 533 |
| 21.09.2023 13:10:33 | 17 | 41.0000 | -0.30 | (-0.73%) | 42 | 1 722 |
| 21.09.2023 13:10:33 | 16 | 41.0000 | -0.30 | (-0.73%) | 59 | 2 419 |
| 21.09.2023 12:54:40 | 15 | 41.0000 | -0.30 | (-0.73%) | 41 | 1 681 |
| 21.09.2023 12:53:36 | 14 | 41.0000 | -0.30 | (-0.73%) | 48 | 1 968 |
| 21.09.2023 12:53:36 | 13 | 41.0000 | -0.30 | (-0.73%) | 256 | 10 496 |
| 21.09.2023 12:19:05 | 12 | 41.9000 | +0.60 | (+1.45%) | 6 | 251 |
| 21.09.2023 09:41:35 | 11 | 41.0000 | -0.30 | (-0.73%) | 35 | 1 435 |
| 21.09.2023 09:41:35 | 10 | 41.0000 | -0.30 | (-0.73%) | 6 | 246 |
| 21.09.2023 09:41:35 | 9 | 41.3000 | 0.00 | (0.00%) | 73 | 3 015 |
| 21.09.2023 09:41:35 | 8 | 41.3000 | 0.00 | (0.00%) | 6 | 248 |
| 21.09.2023 09:41:35 | 7 | 41.7000 | +0.40 | (+0.97%) | 7 | 292 |
| 21.09.2023 09:33:27 | 6 | 41.7000 | +0.40 | (+0.97%) | 43 | 1 793 |
| 21.09.2023 09:27:40 | 5 | 41.7000 | +0.40 | (+0.97%) | 1 | 42 |
| 21.09.2023 09:22:52 | 4 | 41.7000 | +0.40 | (+0.97%) | 6 | 250 |
| 21.09.2023 09:14:10 | 3 | 41.7000 | +0.40 | (+0.97%) | 50 | 2 085 |
| 21.09.2023 09:00:00 | 2 | 41.3000 | 0.00 | (0.00%) | 39 | 1 611 |
| 21.09.2023 09:00:00 | 1 | 41.3000 | 0.00 | (0.00%) | 24 | 991 |
| 20.09.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.09.2023 17:00:00 | 19 | 41.3000 | +0.30 | (+0.73%) | 1 | 41 |
| 20.09.2023 16:46:20 | 18 | 41.2000 | +0.20 | (+0.49%) | 40 | 1 648 |
| 20.09.2023 16:13:48 | 17 | 41.3000 | +0.30 | (+0.73%) | 50 | 2 065 |
| 20.09.2023 16:07:38 | 16 | 41.3000 | +0.30 | (+0.73%) | 55 | 2 272 |
| 20.09.2023 14:56:30 | 15 | 41.3000 | +0.30 | (+0.73%) | 31 | 1 280 |
| 20.09.2023 14:56:30 | 14 | 41.3000 | +0.30 | (+0.73%) | 59 | 2 437 |
| 20.09.2023 14:36:58 | 13 | 41.2000 | +0.20 | (+0.49%) | 35 | 1 442 |
| 20.09.2023 13:34:22 | 12 | 41.2000 | +0.20 | (+0.49%) | 4 | 165 |
| 20.09.2023 12:55:38 | 11 | 41.2000 | +0.20 | (+0.49%) | 50 | 2 060 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLABS0000018 |
|---|---|
| Data debiutu: | 19.11.2007 |
| Liczba akcji: | 33 418 193 |
| Kapitalizacja: | 1 373 487 732 |
| Enterprise Value: | 1 428 523 732 |
| 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
