- Akcje GPW •
- ASSECO POLAND SA (ACP) •
- Transakcje
Transakcje ACP (ASSECOPOL)
52.20+0.25(+0.48%)ASSECO POLAND SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 18.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.10.2019 17:00:00 | 730 | 52.2000 | +0.25 | (+0.48%) | 177 | 9 239 |
| 18.10.2019 17:00:00 | 729 | 52.2000 | +0.25 | (+0.48%) | 5183 | 270 553 |
| 18.10.2019 17:00:00 | 728 | 52.2000 | +0.25 | (+0.48%) | 555 | 28 971 |
| 18.10.2019 17:00:00 | 727 | 52.2000 | +0.25 | (+0.48%) | 4185 | 218 457 |
| 18.10.2019 17:00:00 | 726 | 52.2000 | +0.25 | (+0.48%) | 274 | 14 303 |
| 18.10.2019 17:00:00 | 725 | 52.2000 | +0.25 | (+0.48%) | 303 | 15 817 |
| 18.10.2019 17:00:00 | 724 | 52.2000 | +0.25 | (+0.48%) | 2111 | 110 194 |
| 18.10.2019 17:00:00 | 723 | 52.2000 | +0.25 | (+0.48%) | 300 | 15 660 |
| 18.10.2019 17:00:00 | 722 | 52.2000 | +0.25 | (+0.48%) | 692 | 36 122 |
| 18.10.2019 17:00:00 | 721 | 52.2000 | +0.25 | (+0.48%) | 1639 | 85 556 |
| 18.10.2019 17:00:00 | 720 | 52.2000 | +0.25 | (+0.48%) | 3000 | 156 600 |
| 18.10.2019 17:00:00 | 719 | 52.2000 | +0.25 | (+0.48%) | 1076 | 56 167 |
| 18.10.2019 17:00:00 | 718 | 52.2000 | +0.25 | (+0.48%) | 13823 | 721 561 |
| 18.10.2019 17:00:00 | 717 | 52.2000 | +0.25 | (+0.48%) | 1639 | 85 556 |
| 18.10.2019 17:00:00 | 716 | 52.2000 | +0.25 | (+0.48%) | 2178 | 113 692 |
| 18.10.2019 17:00:00 | 715 | 52.2000 | +0.25 | (+0.48%) | 1639 | 85 556 |
| 18.10.2019 17:00:00 | 714 | 52.2000 | +0.25 | (+0.48%) | 3000 | 156 600 |
| 18.10.2019 17:00:00 | 713 | 52.2000 | +0.25 | (+0.48%) | 3000 | 156 600 |
| 18.10.2019 17:00:00 | 712 | 52.2000 | +0.25 | (+0.48%) | 2636 | 137 599 |
| 18.10.2019 17:00:00 | 711 | 52.2000 | +0.25 | (+0.48%) | 1960 | 102 312 |
| 18.10.2019 17:00:00 | 710 | 52.2000 | +0.25 | (+0.48%) | 7268 | 379 390 |
| 18.10.2019 17:00:00 | 709 | 52.2000 | +0.25 | (+0.48%) | 3000 | 156 600 |
| 18.10.2019 17:00:00 | 708 | 52.2000 | +0.25 | (+0.48%) | 3000 | 156 600 |
| 18.10.2019 17:00:00 | 707 | 52.2000 | +0.25 | (+0.48%) | 282 | 14 720 |
| 18.10.2019 17:00:00 | 706 | 52.2000 | +0.25 | (+0.48%) | 3000 | 156 600 |
| 18.10.2019 17:00:00 | 705 | 52.2000 | +0.25 | (+0.48%) | 10072 | 525 758 |
| 18.10.2019 17:00:00 | 704 | 52.2000 | +0.25 | (+0.48%) | 20732 | 1 082 210 |
| 18.10.2019 17:00:00 | 703 | 52.2000 | +0.25 | (+0.48%) | 13700 | 715 140 |
| 18.10.2019 17:00:00 | 702 | 52.2000 | +0.25 | (+0.48%) | 14400 | 751 680 |
| 18.10.2019 17:00:00 | 701 | 52.2000 | +0.25 | (+0.48%) | 10890 | 568 458 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.10.2019 17:00:00 | 700 | 52.2000 | +0.25 | (+0.48%) | 462 | 24 116 |
| 18.10.2019 17:00:00 | 699 | 52.2000 | +0.25 | (+0.48%) | 5940 | 310 068 |
| 18.10.2019 17:00:00 | 698 | 52.2000 | +0.25 | (+0.48%) | 1070 | 55 854 |
| 18.10.2019 17:00:00 | 697 | 52.2000 | +0.25 | (+0.48%) | 37373 | 1 950 871 |
| 18.10.2019 17:00:00 | 696 | 52.2000 | +0.25 | (+0.48%) | 6097 | 318 263 |
| 18.10.2019 17:00:00 | 695 | 52.2000 | +0.25 | (+0.48%) | 35719 | 1 864 532 |
| 18.10.2019 17:00:00 | 694 | 52.2000 | +0.25 | (+0.48%) | 730 | 38 106 |
| 18.10.2019 17:00:00 | 693 | 52.2000 | +0.25 | (+0.48%) | 4679 | 244 244 |
| 18.10.2019 17:00:00 | 692 | 52.2000 | +0.25 | (+0.48%) | 550 | 28 710 |
| 18.10.2019 17:00:00 | 691 | 52.2000 | +0.25 | (+0.48%) | 179 | 9 344 |
| 18.10.2019 17:00:00 | 690 | 52.2000 | +0.25 | (+0.48%) | 11 | 574 |
| 18.10.2019 17:00:00 | 689 | 52.2000 | +0.25 | (+0.48%) | 1034 | 53 975 |
| 18.10.2019 17:00:00 | 688 | 52.2000 | +0.25 | (+0.48%) | 5170 | 269 874 |
| 18.10.2019 17:00:00 | 687 | 52.2000 | +0.25 | (+0.48%) | 2855 | 149 031 |
| 18.10.2019 17:00:00 | 686 | 52.2000 | +0.25 | (+0.48%) | 135 | 7 047 |
| 18.10.2019 17:00:00 | 685 | 52.2000 | +0.25 | (+0.48%) | 1172 | 61 178 |
| 18.10.2019 17:00:00 | 684 | 52.2000 | +0.25 | (+0.48%) | 11350 | 592 470 |
| 18.10.2019 17:00:00 | 683 | 52.2000 | +0.25 | (+0.48%) | 512 | 26 726 |
| 18.10.2019 17:00:00 | 682 | 52.2000 | +0.25 | (+0.48%) | 77 | 4 019 |
| 18.10.2019 17:00:00 | 681 | 52.2000 | +0.25 | (+0.48%) | 9 | 470 |
| 18.10.2019 17:00:00 | 680 | 52.2000 | +0.25 | (+0.48%) | 101 | 5 272 |
| 18.10.2019 17:00:00 | 679 | 52.2000 | +0.25 | (+0.48%) | 209741 | 10 948 480 |
| 18.10.2019 16:49:45 | 678 | 52.2000 | +0.25 | (+0.48%) | 43 | 2 245 |
| 18.10.2019 16:49:42 | 677 | 52.2000 | +0.25 | (+0.48%) | 21 | 1 096 |
| 18.10.2019 16:49:40 | 676 | 52.1500 | +0.20 | (+0.38%) | 3 | 156 |
| 18.10.2019 16:49:40 | 675 | 52.1500 | +0.20 | (+0.38%) | 52 | 2 712 |
| 18.10.2019 16:49:39 | 674 | 52.2000 | +0.25 | (+0.48%) | 92 | 4 802 |
| 18.10.2019 16:49:38 | 673 | 52.2000 | +0.25 | (+0.48%) | 367 | 19 157 |
| 18.10.2019 16:49:29 | 672 | 52.1500 | +0.20 | (+0.38%) | 13 | 678 |
| 18.10.2019 16:49:25 | 671 | 52.2000 | +0.25 | (+0.48%) | 106 | 5 533 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.10.2019 16:49:25 | 670 | 52.2000 | +0.25 | (+0.48%) | 136 | 7 099 |
| 18.10.2019 16:49:25 | 669 | 52.2000 | +0.25 | (+0.48%) | 283 | 14 773 |
| 18.10.2019 16:49:25 | 668 | 52.2000 | +0.25 | (+0.48%) | 111 | 5 794 |
| 18.10.2019 16:49:25 | 667 | 52.1500 | +0.20 | (+0.38%) | 110 | 5 737 |
| 18.10.2019 16:49:25 | 666 | 52.1500 | +0.20 | (+0.38%) | 42 | 2 190 |
| 18.10.2019 16:48:58 | 665 | 52.1500 | +0.20 | (+0.38%) | 139 | 7 249 |
| 18.10.2019 16:48:45 | 664 | 52.1500 | +0.20 | (+0.38%) | 15 | 782 |
| 18.10.2019 16:48:45 | 663 | 52.1500 | +0.20 | (+0.38%) | 48 | 2 503 |
| 18.10.2019 16:48:45 | 662 | 52.1500 | +0.20 | (+0.38%) | 78 | 4 068 |
| 18.10.2019 16:48:45 | 661 | 52.1500 | +0.20 | (+0.38%) | 3 | 156 |
| 18.10.2019 16:48:42 | 660 | 52.2000 | +0.25 | (+0.48%) | 115 | 6 003 |
| 18.10.2019 16:48:41 | 659 | 52.2000 | +0.25 | (+0.48%) | 340 | 17 748 |
| 18.10.2019 16:48:18 | 658 | 52.2000 | +0.25 | (+0.48%) | 29 | 1 514 |
| 18.10.2019 16:47:38 | 657 | 52.2000 | +0.25 | (+0.48%) | 191 | 9 970 |
| 18.10.2019 16:47:32 | 656 | 52.2000 | +0.25 | (+0.48%) | 52 | 2 714 |
| 18.10.2019 16:47:32 | 655 | 52.2000 | +0.25 | (+0.48%) | 138 | 7 204 |
| 18.10.2019 16:47:32 | 654 | 52.2000 | +0.25 | (+0.48%) | 122 | 6 368 |
| 18.10.2019 16:47:31 | 653 | 52.2000 | +0.25 | (+0.48%) | 237 | 12 371 |
| 18.10.2019 16:47:23 | 652 | 52.2000 | +0.25 | (+0.48%) | 47 | 2 453 |
| 18.10.2019 16:46:44 | 651 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:46:25 | 650 | 52.2000 | +0.25 | (+0.48%) | 155 | 8 091 |
| 18.10.2019 16:46:23 | 649 | 52.2000 | +0.25 | (+0.48%) | 43 | 2 245 |
| 18.10.2019 16:46:23 | 648 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:46:15 | 647 | 52.1500 | +0.20 | (+0.38%) | 27 | 1 408 |
| 18.10.2019 16:46:06 | 646 | 52.1500 | +0.20 | (+0.38%) | 88 | 4 589 |
| 18.10.2019 16:46:05 | 645 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:46:03 | 644 | 52.2000 | +0.25 | (+0.48%) | 49 | 2 558 |
| 18.10.2019 16:45:52 | 643 | 52.1500 | +0.20 | (+0.38%) | 23 | 1 199 |
| 18.10.2019 16:45:50 | 642 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:45:42 | 641 | 52.2000 | +0.25 | (+0.48%) | 54 | 2 819 |
| 18.10.2019 16:45:41 | 640 | 52.2000 | +0.25 | (+0.48%) | 123 | 6 421 |
| 18.10.2019 16:45:41 | 639 | 52.2000 | +0.25 | (+0.48%) | 183 | 9 553 |
| 18.10.2019 16:45:37 | 638 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:45:24 | 637 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:45:13 | 636 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:45:03 | 635 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:44:52 | 634 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:44:40 | 633 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:44:30 | 632 | 52.2000 | +0.25 | (+0.48%) | 8 | 418 |
| 18.10.2019 16:44:27 | 631 | 52.2000 | +0.25 | (+0.48%) | 10 | 522 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 4 332 615 817 |
| Sektor: | GPW: Informatyka |
Asseco Poland buduje i wdraża scentralizowane, kompleksowe systemy informatyczne. Spółka oferuje rozwiązania dla sektora bankowego, instytucji... Asseco Poland buduje i wdraża scentralizowane, kompleksowe systemy informatyczne. Spółka oferuje rozwiązania dla sektora bankowego, instytucji ubezpieczeniowych oraz administracji publicznej. Oferta spółki skierowana jest ponadto do branży energetycznej, telekomunikacji, służby zdrowia, samorządów lokalnych, rolnictwa i służb mundurowych oraz organizacji i instytucji międzynarodowych.
| 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://pl.asseco.com/ |
