Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ABS (ASSECOBS)
93.80-1.20(-1.26%)ASSECO BUSINESS SOLUTIONS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.05.2026 17:00:00 | 90 | 93.8000 | -1.20 | (-1.26%) | 15 | 1 407 |
| 29.05.2026 17:00:00 | 89 | 93.8000 | -1.20 | (-1.26%) | 4 | 375 |
| 29.05.2026 17:00:00 | 88 | 93.8000 | -1.20 | (-1.26%) | 23 | 2 157 |
| 29.05.2026 17:00:00 | 87 | 93.8000 | -1.20 | (-1.26%) | 42 | 3 940 |
| 29.05.2026 17:00:00 | 86 | 93.8000 | -1.20 | (-1.26%) | 25 | 2 345 |
| 29.05.2026 16:43:30 | 85 | 95.0000 | 0.00 | (0.00%) | 9 | 855 |
| 29.05.2026 16:43:30 | 84 | 95.0000 | 0.00 | (0.00%) | 6 | 570 |
| 29.05.2026 16:42:35 | 83 | 95.0000 | 0.00 | (0.00%) | 34 | 3 230 |
| 29.05.2026 16:42:35 | 82 | 95.0000 | 0.00 | (0.00%) | 21 | 1 995 |
| 29.05.2026 16:23:53 | 81 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 29.05.2026 16:23:52 | 80 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 29.05.2026 16:13:33 | 79 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 29.05.2026 15:58:22 | 78 | 95.0000 | 0.00 | (0.00%) | 2 | 190 |
| 29.05.2026 15:52:12 | 77 | 95.0000 | 0.00 | (0.00%) | 6 | 570 |
| 29.05.2026 15:42:00 | 76 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 29.05.2026 15:42:00 | 75 | 95.0000 | 0.00 | (0.00%) | 10 | 950 |
| 29.05.2026 15:42:00 | 74 | 94.8000 | -0.20 | (-0.21%) | 1 | 95 |
| 29.05.2026 15:42:00 | 73 | 94.8000 | -0.20 | (-0.21%) | 3 | 284 |
| 29.05.2026 15:30:51 | 72 | 94.6000 | -0.40 | (-0.42%) | 1 | 95 |
| 29.05.2026 15:24:06 | 71 | 94.6000 | -0.40 | (-0.42%) | 4 | 378 |
| 29.05.2026 15:06:19 | 70 | 94.8000 | -0.20 | (-0.21%) | 10 | 948 |
| 29.05.2026 15:02:00 | 69 | 94.8000 | -0.20 | (-0.21%) | 1 | 95 |
| 29.05.2026 14:43:07 | 68 | 94.8000 | -0.20 | (-0.21%) | 10 | 948 |
| 29.05.2026 14:40:32 | 67 | 94.8000 | -0.20 | (-0.21%) | 9 | 853 |
| 29.05.2026 14:35:53 | 66 | 94.8000 | -0.20 | (-0.21%) | 14 | 1 327 |
| 29.05.2026 14:33:37 | 65 | 94.4000 | -0.60 | (-0.63%) | 1 | 94 |
| 29.05.2026 14:33:37 | 64 | 94.2000 | -0.80 | (-0.84%) | 2 | 188 |
| 29.05.2026 14:33:01 | 63 | 94.2000 | -0.80 | (-0.84%) | 10 | 942 |
| 29.05.2026 14:30:50 | 62 | 94.4000 | -0.60 | (-0.63%) | 1 | 94 |
| 29.05.2026 14:30:35 | 61 | 94.4000 | -0.60 | (-0.63%) | 17 | 1 605 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 14:30:35 | 60 | 94.4000 | -0.60 | (-0.63%) | 1 | 94 |
| 29.05.2026 14:08:49 | 59 | 94.8000 | -0.20 | (-0.21%) | 1 | 95 |
| 29.05.2026 14:06:44 | 58 | 94.8000 | -0.20 | (-0.21%) | 5 | 474 |
| 29.05.2026 14:03:03 | 57 | 94.8000 | -0.20 | (-0.21%) | 3 | 284 |
| 29.05.2026 14:03:03 | 56 | 94.8000 | -0.20 | (-0.21%) | 37 | 3 508 |
| 29.05.2026 13:59:07 | 55 | 94.8000 | -0.20 | (-0.21%) | 10 | 948 |
| 29.05.2026 13:36:22 | 54 | 94.8000 | -0.20 | (-0.21%) | 1 | 95 |
| 29.05.2026 13:34:35 | 53 | 94.8000 | -0.20 | (-0.21%) | 2 | 190 |
| 29.05.2026 13:34:22 | 52 | 94.8000 | -0.20 | (-0.21%) | 2 | 190 |
| 29.05.2026 13:30:01 | 51 | 94.8000 | -0.20 | (-0.21%) | 175 | 16 590 |
| 29.05.2026 13:17:04 | 50 | 94.8000 | -0.20 | (-0.21%) | 1 | 95 |
| 29.05.2026 13:00:02 | 49 | 94.8000 | -0.20 | (-0.21%) | 7 | 664 |
| 29.05.2026 12:59:12 | 48 | 94.8000 | -0.20 | (-0.21%) | 2 | 190 |
| 29.05.2026 12:59:12 | 47 | 94.4000 | -0.60 | (-0.63%) | 25 | 2 360 |
| 29.05.2026 12:15:57 | 46 | 94.8000 | -0.20 | (-0.21%) | 1 | 95 |
| 29.05.2026 12:07:18 | 45 | 94.2000 | -0.80 | (-0.84%) | 15 | 1 413 |
| 29.05.2026 12:03:51 | 44 | 94.8000 | -0.20 | (-0.21%) | 20 | 1 896 |
| 29.05.2026 12:03:51 | 43 | 94.8000 | -0.20 | (-0.21%) | 10 | 948 |
| 29.05.2026 12:03:40 | 42 | 94.8000 | -0.20 | (-0.21%) | 100 | 9 480 |
| 29.05.2026 11:44:13 | 41 | 94.8000 | -0.20 | (-0.21%) | 1 | 95 |
| 29.05.2026 11:13:43 | 40 | 95.0000 | 0.00 | (0.00%) | 20 | 1 900 |
| 29.05.2026 11:11:50 | 39 | 95.0000 | 0.00 | (0.00%) | 2 | 190 |
| 29.05.2026 11:01:25 | 38 | 95.0000 | 0.00 | (0.00%) | 25 | 2 375 |
| 29.05.2026 10:54:25 | 37 | 93.8000 | -1.20 | (-1.26%) | 1 | 94 |
| 29.05.2026 10:40:21 | 36 | 95.0000 | 0.00 | (0.00%) | 32 | 3 040 |
| 29.05.2026 10:37:46 | 35 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 29.05.2026 10:20:19 | 34 | 95.0000 | 0.00 | (0.00%) | 32 | 3 040 |
| 29.05.2026 10:20:19 | 33 | 94.8000 | -0.20 | (-0.21%) | 8 | 758 |
| 29.05.2026 10:16:27 | 32 | 94.8000 | -0.20 | (-0.21%) | 12 | 1 138 |
| 29.05.2026 10:15:17 | 31 | 93.6000 | -1.40 | (-1.47%) | 2 | 187 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 10:15:17 | 30 | 93.8000 | -1.20 | (-1.26%) | 10 | 938 |
| 29.05.2026 10:15:17 | 29 | 94.0000 | -1.00 | (-1.05%) | 1 | 94 |
| 29.05.2026 10:15:17 | 28 | 94.0000 | -1.00 | (-1.05%) | 10 | 940 |
| 29.05.2026 10:15:17 | 27 | 94.0000 | -1.00 | (-1.05%) | 6 | 564 |
| 29.05.2026 10:15:17 | 26 | 94.0000 | -1.00 | (-1.05%) | 27 | 2 538 |
| 29.05.2026 10:15:17 | 25 | 94.2000 | -0.80 | (-0.84%) | 10 | 942 |
| 29.05.2026 10:15:17 | 24 | 94.4000 | -0.60 | (-0.63%) | 1 | 94 |
| 29.05.2026 10:15:17 | 23 | 94.8000 | -0.20 | (-0.21%) | 13 | 1 232 |
| 29.05.2026 10:02:31 | 22 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 29.05.2026 09:59:51 | 21 | 94.8000 | -0.20 | (-0.21%) | 8 | 758 |
| 29.05.2026 09:57:33 | 20 | 94.8000 | -0.20 | (-0.21%) | 2 | 190 |
| 29.05.2026 09:46:15 | 19 | 94.0000 | -1.00 | (-1.05%) | 1 | 94 |
| 29.05.2026 09:46:15 | 18 | 94.0000 | -1.00 | (-1.05%) | 11 | 1 034 |
| 29.05.2026 09:28:08 | 17 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 29.05.2026 09:28:08 | 16 | 94.0000 | -1.00 | (-1.05%) | 67 | 6 298 |
| 29.05.2026 09:28:08 | 15 | 94.2000 | -0.80 | (-0.84%) | 10 | 942 |
| 29.05.2026 09:28:08 | 14 | 94.4000 | -0.60 | (-0.63%) | 22 | 2 077 |
| 29.05.2026 09:28:08 | 13 | 94.6000 | -0.40 | (-0.42%) | 1 | 95 |
| 29.05.2026 09:22:09 | 12 | 95.0000 | 0.00 | (0.00%) | 2 | 190 |
| 29.05.2026 09:00:00 | 11 | 95.0000 | 0.00 | (0.00%) | 27 | 2 565 |
| 29.05.2026 09:00:00 | 10 | 95.0000 | 0.00 | (0.00%) | 3 | 285 |
| 29.05.2026 09:00:00 | 9 | 95.0000 | 0.00 | (0.00%) | 4 | 380 |
| 29.05.2026 09:00:00 | 8 | 95.0000 | 0.00 | (0.00%) | 3 | 285 |
| 29.05.2026 09:00:00 | 7 | 95.0000 | 0.00 | (0.00%) | 14 | 1 330 |
| 29.05.2026 09:00:00 | 6 | 95.0000 | 0.00 | (0.00%) | 83 | 7 885 |
| 29.05.2026 09:00:00 | 5 | 95.0000 | 0.00 | (0.00%) | 33 | 3 135 |
| 29.05.2026 09:00:00 | 4 | 95.0000 | 0.00 | (0.00%) | 6 | 570 |
| 29.05.2026 09:00:00 | 3 | 95.0000 | 0.00 | (0.00%) | 22 | 2 090 |
| 29.05.2026 09:00:00 | 2 | 95.0000 | 0.00 | (0.00%) | 1 | 95 |
| 29.05.2026 09:00:00 | 1 | 95.0000 | 0.00 | (0.00%) | 5 | 475 |
| 28.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2026 17:00:00 | 36 | 95.0000 | +1.60 | (+1.71%) | 2 | 190 |
| 28.05.2026 17:00:00 | 35 | 95.0000 | +1.60 | (+1.71%) | 2 | 190 |
| 28.05.2026 17:00:00 | 34 | 95.0000 | +1.60 | (+1.71%) | 4 | 380 |
| 28.05.2026 17:00:00 | 33 | 95.0000 | +1.60 | (+1.71%) | 21 | 1 995 |
| 28.05.2026 17:00:00 | 32 | 95.0000 | +1.60 | (+1.71%) | 10 | 950 |
| 28.05.2026 16:44:33 | 31 | 95.0000 | +1.60 | (+1.71%) | 1 | 95 |
| 28.05.2026 16:39:33 | 30 | 95.0000 | +1.60 | (+1.71%) | 4 | 380 |
| 28.05.2026 16:12:57 | 29 | 95.0000 | +1.60 | (+1.71%) | 1 | 95 |
| 28.05.2026 15:05:27 | 28 | 94.6000 | +1.20 | (+1.28%) | 44 | 4 162 |
| 28.05.2026 15:05:27 | 27 | 94.6000 | +1.20 | (+1.28%) | 1 | 95 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLABS0000018 |
|---|---|
| Data debiutu: | 19.11.2007 |
| Liczba akcji: | 33 418 193 |
| Kapitalizacja: | 3 134 626 503 |
| Enterprise Value: | 3 091 261 503 |
| 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
