Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ABS (ASSECOBS)
81.00+1.00(+1.25%)ASSECO BUSINESS SOLUTIONS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.09.2026 16:49:41 | 149 | 81.0000 | +1.00 | (+1.25%) | 6 | 486 |
| 16.09.2026 16:38:42 | 148 | 81.0000 | +1.00 | (+1.25%) | 19 | 1 539 |
| 16.09.2026 16:38:42 | 147 | 81.2000 | +1.20 | (+1.50%) | 5 | 406 |
| 16.09.2026 16:38:42 | 146 | 81.4000 | +1.40 | (+1.75%) | 1 | 81 |
| 16.09.2026 16:38:42 | 145 | 81.4000 | +1.40 | (+1.75%) | 1 | 81 |
| 16.09.2026 16:29:15 | 144 | 83.0000 | +3.00 | (+3.75%) | 2 | 166 |
| 16.09.2026 16:29:15 | 143 | 82.8000 | +2.80 | (+3.50%) | 1 | 83 |
| 16.09.2026 16:25:47 | 142 | 83.0000 | +3.00 | (+3.75%) | 2 | 166 |
| 16.09.2026 16:25:47 | 141 | 83.0000 | +3.00 | (+3.75%) | 1 | 83 |
| 16.09.2026 16:17:03 | 140 | 81.0000 | +1.00 | (+1.25%) | 60 | 4 860 |
| 16.09.2026 16:16:56 | 139 | 81.2000 | +1.20 | (+1.50%) | 10 | 812 |
| 16.09.2026 16:16:56 | 138 | 81.2000 | +1.20 | (+1.50%) | 5 | 406 |
| 16.09.2026 16:16:56 | 137 | 81.2000 | +1.20 | (+1.50%) | 5 | 406 |
| 16.09.2026 16:16:03 | 136 | 81.4000 | +1.40 | (+1.75%) | 147 | 11 966 |
| 16.09.2026 16:16:03 | 135 | 81.4000 | +1.40 | (+1.75%) | 1 | 81 |
| 16.09.2026 16:16:03 | 134 | 81.4000 | +1.40 | (+1.75%) | 2 | 163 |
| 16.09.2026 16:14:24 | 133 | 81.4000 | +1.40 | (+1.75%) | 3 | 244 |
| 16.09.2026 16:14:24 | 132 | 81.6000 | +1.60 | (+2.00%) | 1 | 82 |
| 16.09.2026 16:00:06 | 131 | 81.8000 | +1.80 | (+2.25%) | 40 | 3 272 |
| 16.09.2026 15:47:55 | 130 | 83.4000 | +3.40 | (+4.25%) | 16 | 1 334 |
| 16.09.2026 15:47:55 | 129 | 81.8000 | +1.80 | (+2.25%) | 24 | 1 963 |
| 16.09.2026 15:40:59 | 128 | 81.8000 | +1.80 | (+2.25%) | 6 | 491 |
| 16.09.2026 15:20:38 | 127 | 83.4000 | +3.40 | (+4.25%) | 1 | 83 |
| 16.09.2026 15:20:38 | 126 | 83.2000 | +3.20 | (+4.00%) | 1 | 83 |
| 16.09.2026 15:16:50 | 125 | 81.4000 | +1.40 | (+1.75%) | 1 | 81 |
| 16.09.2026 15:14:42 | 124 | 83.4000 | +3.40 | (+4.25%) | 10 | 834 |
| 16.09.2026 14:24:51 | 123 | 83.6000 | +3.60 | (+4.50%) | 2 | 167 |
| 16.09.2026 14:21:26 | 122 | 83.6000 | +3.60 | (+4.50%) | 1 | 84 |
| 16.09.2026 14:15:14 | 121 | 82.0000 | +2.00 | (+2.50%) | 100 | 8 200 |
| 16.09.2026 13:56:01 | 120 | 83.8000 | +3.80 | (+4.75%) | 1 | 84 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.09.2026 13:55:30 | 119 | 83.8000 | +3.80 | (+4.75%) | 4 | 335 |
| 16.09.2026 13:55:30 | 118 | 83.6000 | +3.60 | (+4.50%) | 96 | 8 026 |
| 16.09.2026 13:55:30 | 117 | 83.4000 | +3.40 | (+4.25%) | 5 | 417 |
| 16.09.2026 13:55:30 | 116 | 82.8000 | +2.80 | (+3.50%) | 20 | 1 656 |
| 16.09.2026 13:55:30 | 115 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 13:52:12 | 114 | 82.0000 | +2.00 | (+2.50%) | 7 | 574 |
| 16.09.2026 13:34:48 | 113 | 82.0000 | +2.00 | (+2.50%) | 23 | 1 886 |
| 16.09.2026 13:34:48 | 112 | 82.0000 | +2.00 | (+2.50%) | 22 | 1 804 |
| 16.09.2026 13:31:08 | 111 | 82.0000 | +2.00 | (+2.50%) | 2 | 164 |
| 16.09.2026 13:31:08 | 110 | 81.8000 | +1.80 | (+2.25%) | 5 | 409 |
| 16.09.2026 13:28:35 | 109 | 80.8000 | +0.80 | (+1.00%) | 5 | 404 |
| 16.09.2026 13:28:35 | 108 | 80.8000 | +0.80 | (+1.00%) | 1 | 81 |
| 16.09.2026 13:28:35 | 107 | 81.0000 | +1.00 | (+1.25%) | 1 | 81 |
| 16.09.2026 13:28:35 | 106 | 81.0000 | +1.00 | (+1.25%) | 10 | 810 |
| 16.09.2026 13:00:58 | 105 | 81.0000 | +1.00 | (+1.25%) | 20 | 1 620 |
| 16.09.2026 13:00:44 | 104 | 82.0000 | +2.00 | (+2.50%) | 1 | 82 |
| 16.09.2026 12:52:38 | 103 | 82.0000 | +2.00 | (+2.50%) | 1 | 82 |
| 16.09.2026 12:51:32 | 102 | 82.0000 | +2.00 | (+2.50%) | 1 | 82 |
| 16.09.2026 12:49:59 | 101 | 82.0000 | +2.00 | (+2.50%) | 15 | 1 230 |
| 16.09.2026 12:49:59 | 100 | 81.8000 | +1.80 | (+2.25%) | 5 | 409 |
| 16.09.2026 12:47:30 | 99 | 81.0000 | +1.00 | (+1.25%) | 5 | 405 |
| 16.09.2026 12:47:30 | 98 | 81.0000 | +1.00 | (+1.25%) | 25 | 2 025 |
| 16.09.2026 12:47:30 | 97 | 81.0000 | +1.00 | (+1.25%) | 18 | 1 458 |
| 16.09.2026 12:47:30 | 96 | 81.0000 | +1.00 | (+1.25%) | 1 | 81 |
| 16.09.2026 12:47:30 | 95 | 81.0000 | +1.00 | (+1.25%) | 3 | 243 |
| 16.09.2026 12:30:58 | 94 | 82.0000 | +2.00 | (+2.50%) | 1 | 82 |
| 16.09.2026 12:30:58 | 93 | 82.0000 | +2.00 | (+2.50%) | 1 | 82 |
| 16.09.2026 12:22:56 | 92 | 81.8000 | +1.80 | (+2.25%) | 5 | 409 |
| 16.09.2026 12:19:10 | 91 | 82.0000 | +2.00 | (+2.50%) | 1 | 82 |
| 16.09.2026 12:17:47 | 90 | 82.0000 | +2.00 | (+2.50%) | 1 | 82 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.09.2026 12:07:20 | 89 | 81.0000 | +1.00 | (+1.25%) | 22 | 1 782 |
| 16.09.2026 12:06:13 | 88 | 81.0000 | +1.00 | (+1.25%) | 5 | 405 |
| 16.09.2026 12:06:13 | 87 | 81.2000 | +1.20 | (+1.50%) | 5 | 406 |
| 16.09.2026 12:06:13 | 86 | 81.2000 | +1.20 | (+1.50%) | 1 | 81 |
| 16.09.2026 12:06:13 | 85 | 81.2000 | +1.20 | (+1.50%) | 1 | 81 |
| 16.09.2026 12:06:13 | 84 | 81.8000 | +1.80 | (+2.25%) | 10 | 818 |
| 16.09.2026 12:06:13 | 83 | 82.0000 | +2.00 | (+2.50%) | 8 | 656 |
| 16.09.2026 12:05:32 | 82 | 82.2000 | +2.20 | (+2.75%) | 1 | 82 |
| 16.09.2026 12:05:32 | 81 | 82.2000 | +2.20 | (+2.75%) | 4 | 329 |
| 16.09.2026 12:05:32 | 80 | 82.4000 | +2.40 | (+3.00%) | 1 | 82 |
| 16.09.2026 11:42:46 | 79 | 82.8000 | +2.80 | (+3.50%) | 3 | 248 |
| 16.09.2026 11:41:19 | 78 | 82.8000 | +2.80 | (+3.50%) | 17 | 1 408 |
| 16.09.2026 11:41:19 | 77 | 82.6000 | +2.60 | (+3.25%) | 11 | 909 |
| 16.09.2026 11:40:18 | 76 | 82.6000 | +2.60 | (+3.25%) | 2 | 165 |
| 16.09.2026 11:39:41 | 75 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:37:32 | 74 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:37:30 | 73 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:37:28 | 72 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:37:21 | 71 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:35:44 | 70 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:29:06 | 69 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:28:21 | 68 | 82.6000 | +2.60 | (+3.25%) | 2 | 165 |
| 16.09.2026 11:25:02 | 67 | 82.6000 | +2.60 | (+3.25%) | 4 | 330 |
| 16.09.2026 11:22:10 | 66 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:16:54 | 65 | 82.6000 | +2.60 | (+3.25%) | 12 | 991 |
| 16.09.2026 11:12:01 | 64 | 82.6000 | +2.60 | (+3.25%) | 1 | 83 |
| 16.09.2026 11:12:01 | 63 | 81.4000 | +1.40 | (+1.75%) | 69 | 5 617 |
| 16.09.2026 11:12:01 | 62 | 81.4000 | +1.40 | (+1.75%) | 1 | 81 |
| 16.09.2026 11:10:37 | 61 | 81.4000 | +1.40 | (+1.75%) | 6 | 488 |
| 16.09.2026 11:04:58 | 60 | 81.4000 | +1.40 | (+1.75%) | 25 | 2 035 |
| 16.09.2026 11:04:58 | 59 | 81.4000 | +1.40 | (+1.75%) | 5 | 407 |
| 16.09.2026 11:04:30 | 58 | 81.8000 | +1.80 | (+2.25%) | 32 | 2 618 |
| 16.09.2026 11:04:30 | 57 | 81.8000 | +1.80 | (+2.25%) | 38 | 3 108 |
| 16.09.2026 11:01:53 | 56 | 81.4000 | +1.40 | (+1.75%) | 20 | 1 628 |
| 16.09.2026 10:59:33 | 55 | 81.8000 | +1.80 | (+2.25%) | 5 | 409 |
| 16.09.2026 10:54:46 | 54 | 81.8000 | +1.80 | (+2.25%) | 1 | 82 |
| 16.09.2026 10:49:55 | 53 | 81.8000 | +1.80 | (+2.25%) | 37 | 3 027 |
| 16.09.2026 10:49:30 | 52 | 81.8000 | +1.80 | (+2.25%) | 135 | 11 043 |
| 16.09.2026 10:49:30 | 51 | 81.4000 | +1.40 | (+1.75%) | 10 | 814 |
| 16.09.2026 10:37:12 | 50 | 81.4000 | +1.40 | (+1.75%) | 20 | 1 628 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLABS0000018 |
|---|---|
| Data debiutu: | 19.11.2007 |
| Liczba akcji: | 33 418 193 |
| Kapitalizacja: | 2 706 873 633 |
| Enterprise Value: | 2 762 213 633 |
| 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 |
| WWW: | https://www.assecobs.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
