- Akcje GPW •
- ASSECO POLAND SA (ACP) •
- Transakcje
Transakcje ACP (ASSECOPOL)
53.30-1.15(-2.11%)ASSECO POLAND SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 19.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.06.2019 17:00:00 | 299 | 53.3000 | -1.15 | (-2.11%) | 81 | 4 317 |
| 19.06.2019 17:00:00 | 298 | 53.3000 | -1.15 | (-2.11%) | 66 | 3 518 |
| 19.06.2019 17:00:00 | 297 | 53.3000 | -1.15 | (-2.11%) | 120 | 6 396 |
| 19.06.2019 17:00:00 | 296 | 53.3000 | -1.15 | (-2.11%) | 105 | 5 597 |
| 19.06.2019 17:00:00 | 295 | 53.3000 | -1.15 | (-2.11%) | 15 | 800 |
| 19.06.2019 17:00:00 | 294 | 53.3000 | -1.15 | (-2.11%) | 79 | 4 211 |
| 19.06.2019 17:00:00 | 293 | 53.3000 | -1.15 | (-2.11%) | 110 | 5 863 |
| 19.06.2019 17:00:00 | 292 | 53.3000 | -1.15 | (-2.11%) | 9 | 480 |
| 19.06.2019 17:00:00 | 291 | 53.3000 | -1.15 | (-2.11%) | 745 | 39 709 |
| 19.06.2019 17:00:00 | 290 | 53.3000 | -1.15 | (-2.11%) | 91 | 4 850 |
| 19.06.2019 17:00:00 | 289 | 53.3000 | -1.15 | (-2.11%) | 251 | 13 378 |
| 19.06.2019 17:00:00 | 288 | 53.3000 | -1.15 | (-2.11%) | 1996 | 106 387 |
| 19.06.2019 17:00:00 | 287 | 53.3000 | -1.15 | (-2.11%) | 119 | 6 343 |
| 19.06.2019 17:00:00 | 286 | 53.3000 | -1.15 | (-2.11%) | 333 | 17 749 |
| 19.06.2019 17:00:00 | 285 | 53.3000 | -1.15 | (-2.11%) | 52 | 2 772 |
| 19.06.2019 17:00:00 | 284 | 53.3000 | -1.15 | (-2.11%) | 169 | 9 008 |
| 19.06.2019 17:00:00 | 283 | 53.3000 | -1.15 | (-2.11%) | 150 | 7 995 |
| 19.06.2019 17:00:00 | 282 | 53.3000 | -1.15 | (-2.11%) | 309 | 16 470 |
| 19.06.2019 17:00:00 | 281 | 53.3000 | -1.15 | (-2.11%) | 12 | 640 |
| 19.06.2019 17:00:00 | 280 | 53.3000 | -1.15 | (-2.11%) | 1 | 53 |
| 19.06.2019 17:00:00 | 279 | 53.3000 | -1.15 | (-2.11%) | 347 | 18 495 |
| 19.06.2019 17:00:00 | 278 | 53.3000 | -1.15 | (-2.11%) | 98 | 5 223 |
| 19.06.2019 17:00:00 | 277 | 53.3000 | -1.15 | (-2.11%) | 62 | 3 305 |
| 19.06.2019 17:00:00 | 276 | 53.3000 | -1.15 | (-2.11%) | 238 | 12 685 |
| 19.06.2019 17:00:00 | 275 | 53.3000 | -1.15 | (-2.11%) | 16 | 853 |
| 19.06.2019 17:00:00 | 274 | 53.3000 | -1.15 | (-2.11%) | 215 | 11 460 |
| 19.06.2019 17:00:00 | 273 | 53.3000 | -1.15 | (-2.11%) | 16 | 853 |
| 19.06.2019 17:00:00 | 272 | 53.3000 | -1.15 | (-2.11%) | 15 | 800 |
| 19.06.2019 17:00:00 | 271 | 53.3000 | -1.15 | (-2.11%) | 315 | 16 790 |
| 19.06.2019 17:00:00 | 270 | 53.3000 | -1.15 | (-2.11%) | 318 | 16 949 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2019 17:00:00 | 269 | 53.3000 | -1.15 | (-2.11%) | 218 | 11 619 |
| 19.06.2019 17:00:00 | 268 | 53.3000 | -1.15 | (-2.11%) | 6 | 320 |
| 19.06.2019 16:49:51 | 267 | 53.4500 | -1.00 | (-1.84%) | 138 | 7 376 |
| 19.06.2019 16:49:50 | 266 | 53.4500 | -1.00 | (-1.84%) | 164 | 8 766 |
| 19.06.2019 16:49:50 | 265 | 53.4500 | -1.00 | (-1.84%) | 68 | 3 635 |
| 19.06.2019 16:49:46 | 264 | 53.4500 | -1.00 | (-1.84%) | 3 | 160 |
| 19.06.2019 16:49:46 | 263 | 53.4500 | -1.00 | (-1.84%) | 14 | 748 |
| 19.06.2019 16:49:00 | 262 | 53.4500 | -1.00 | (-1.84%) | 49 | 2 619 |
| 19.06.2019 16:49:00 | 261 | 53.5500 | -0.90 | (-1.65%) | 7 | 375 |
| 19.06.2019 16:48:50 | 260 | 53.5000 | -0.95 | (-1.74%) | 192 | 10 272 |
| 19.06.2019 16:47:50 | 259 | 53.5000 | -0.95 | (-1.74%) | 188 | 10 058 |
| 19.06.2019 16:46:50 | 258 | 53.5000 | -0.95 | (-1.74%) | 200 | 10 700 |
| 19.06.2019 16:44:14 | 257 | 53.6000 | -0.85 | (-1.56%) | 100 | 5 360 |
| 19.06.2019 16:44:00 | 256 | 53.5000 | -0.95 | (-1.74%) | 4 | 214 |
| 19.06.2019 16:44:00 | 255 | 53.5000 | -0.95 | (-1.74%) | 5 | 268 |
| 19.06.2019 16:44:00 | 254 | 53.5000 | -0.95 | (-1.74%) | 102 | 5 457 |
| 19.06.2019 16:44:00 | 253 | 53.5000 | -0.95 | (-1.74%) | 53 | 2 836 |
| 19.06.2019 16:44:00 | 252 | 53.5000 | -0.95 | (-1.74%) | 136 | 7 276 |
| 19.06.2019 16:42:00 | 251 | 53.5000 | -0.95 | (-1.74%) | 70 | 3 745 |
| 19.06.2019 16:42:00 | 250 | 53.5000 | -0.95 | (-1.74%) | 122 | 6 527 |
| 19.06.2019 16:42:00 | 249 | 53.5000 | -0.95 | (-1.74%) | 11 | 589 |
| 19.06.2019 16:39:26 | 248 | 53.5000 | -0.95 | (-1.74%) | 188 | 10 058 |
| 19.06.2019 16:39:26 | 247 | 53.5000 | -0.95 | (-1.74%) | 41 | 2 194 |
| 19.06.2019 16:37:41 | 246 | 53.5000 | -0.95 | (-1.74%) | 98 | 5 243 |
| 19.06.2019 16:37:41 | 245 | 53.5000 | -0.95 | (-1.74%) | 393 | 21 026 |
| 19.06.2019 16:37:41 | 244 | 53.5500 | -0.90 | (-1.65%) | 80 | 4 284 |
| 19.06.2019 16:37:41 | 243 | 53.5000 | -0.95 | (-1.74%) | 218 | 11 663 |
| 19.06.2019 16:37:41 | 242 | 53.5000 | -0.95 | (-1.74%) | 6 | 321 |
| 19.06.2019 16:37:41 | 241 | 53.5500 | -0.90 | (-1.65%) | 11 | 589 |
| 19.06.2019 16:37:41 | 240 | 53.5500 | -0.90 | (-1.65%) | 29 | 1 553 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2019 16:36:34 | 239 | 53.5500 | -0.90 | (-1.65%) | 18 | 964 |
| 19.06.2019 16:32:44 | 238 | 53.5500 | -0.90 | (-1.65%) | 95 | 5 087 |
| 19.06.2019 16:32:44 | 237 | 53.5500 | -0.90 | (-1.65%) | 70 | 3 749 |
| 19.06.2019 16:32:20 | 236 | 53.6000 | -0.85 | (-1.56%) | 129 | 6 914 |
| 19.06.2019 16:30:12 | 235 | 53.6000 | -0.85 | (-1.56%) | 15 | 804 |
| 19.06.2019 16:30:12 | 234 | 53.6000 | -0.85 | (-1.56%) | 7 | 375 |
| 19.06.2019 16:30:12 | 233 | 53.6000 | -0.85 | (-1.56%) | 188 | 10 077 |
| 19.06.2019 16:29:20 | 232 | 53.6000 | -0.85 | (-1.56%) | 113 | 6 057 |
| 19.06.2019 16:29:20 | 231 | 53.6000 | -0.85 | (-1.56%) | 62 | 3 323 |
| 19.06.2019 16:25:20 | 230 | 53.6000 | -0.85 | (-1.56%) | 13 | 697 |
| 19.06.2019 16:25:20 | 229 | 53.6000 | -0.85 | (-1.56%) | 20 | 1 072 |
| 19.06.2019 16:25:20 | 228 | 53.6000 | -0.85 | (-1.56%) | 159 | 8 522 |
| 19.06.2019 16:21:34 | 227 | 53.6000 | -0.85 | (-1.56%) | 7 | 375 |
| 19.06.2019 16:21:34 | 226 | 53.6000 | -0.85 | (-1.56%) | 92 | 4 931 |
| 19.06.2019 16:21:34 | 225 | 53.6000 | -0.85 | (-1.56%) | 75 | 4 020 |
| 19.06.2019 16:17:20 | 224 | 53.7000 | -0.75 | (-1.38%) | 175 | 9 398 |
| 19.06.2019 16:09:16 | 223 | 53.8000 | -0.65 | (-1.19%) | 39 | 2 098 |
| 19.06.2019 16:09:16 | 222 | 53.8000 | -0.65 | (-1.19%) | 21 | 1 130 |
| 19.06.2019 16:09:16 | 221 | 53.8000 | -0.65 | (-1.19%) | 170 | 9 146 |
| 19.06.2019 16:09:16 | 220 | 53.7500 | -0.70 | (-1.29%) | 10 | 538 |
| 19.06.2019 16:09:16 | 219 | 53.8000 | -0.65 | (-1.19%) | 205 | 11 029 |
| 19.06.2019 16:09:16 | 218 | 53.8000 | -0.65 | (-1.19%) | 122 | 6 564 |
| 19.06.2019 16:09:16 | 217 | 53.8000 | -0.65 | (-1.19%) | 42 | 2 260 |
| 19.06.2019 16:05:40 | 216 | 53.8000 | -0.65 | (-1.19%) | 198 | 10 652 |
| 19.06.2019 16:05:40 | 215 | 53.8000 | -0.65 | (-1.19%) | 103 | 5 541 |
| 19.06.2019 16:05:40 | 214 | 53.8000 | -0.65 | (-1.19%) | 72 | 3 874 |
| 19.06.2019 16:04:41 | 213 | 53.8500 | -0.60 | (-1.10%) | 44 | 2 369 |
| 19.06.2019 15:52:46 | 212 | 54.0000 | -0.45 | (-0.83%) | 80 | 4 320 |
| 19.06.2019 15:52:45 | 211 | 54.0000 | -0.45 | (-0.83%) | 44 | 2 376 |
| 19.06.2019 15:52:40 | 210 | 53.8000 | -0.65 | (-1.19%) | 26 | 1 399 |
| 19.06.2019 15:52:40 | 209 | 53.8000 | -0.65 | (-1.19%) | 170 | 9 146 |
| 19.06.2019 15:42:45 | 208 | 53.9000 | -0.55 | (-1.01%) | 40 | 2 156 |
| 19.06.2019 15:42:45 | 207 | 53.9000 | -0.55 | (-1.01%) | 172 | 9 271 |
| 19.06.2019 15:42:45 | 206 | 53.9000 | -0.55 | (-1.01%) | 20 | 1 078 |
| 19.06.2019 15:42:45 | 205 | 53.8000 | -0.65 | (-1.19%) | 59 | 3 174 |
| 19.06.2019 15:42:43 | 204 | 53.7000 | -0.75 | (-1.38%) | 60 | 3 222 |
| 19.06.2019 15:42:42 | 203 | 53.7000 | -0.75 | (-1.38%) | 110 | 5 907 |
| 19.06.2019 15:42:42 | 202 | 53.7000 | -0.75 | (-1.38%) | 34 | 1 826 |
| 19.06.2019 15:42:42 | 201 | 53.7000 | -0.75 | (-1.38%) | 96 | 5 155 |
| 19.06.2019 15:42:42 | 200 | 53.7000 | -0.75 | (-1.38%) | 100 | 5 370 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 4 423 916 150 |
| 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/ |
