Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ACP (ASSECOPOL)
218.90+0.40(+0.18%)ASSECO POLAND SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:01:56 | 2025 | 218.9000 | +0.40 | (+0.18%) | 36 | 7 880 |
| 16:01:56 | 2024 | 218.9000 | +0.40 | (+0.18%) | 43 | 9 413 |
| 16:01:55 | 2023 | 219.0000 | +0.50 | (+0.23%) | 16 | 3 504 |
| 16:01:55 | 2022 | 219.1000 | +0.60 | (+0.27%) | 28 | 6 135 |
| 16:01:55 | 2021 | 219.1000 | +0.60 | (+0.27%) | 23 | 5 039 |
| 16:01:55 | 2020 | 219.0000 | +0.50 | (+0.23%) | 11 | 2 409 |
| 16:01:37 | 2019 | 218.6000 | +0.10 | (+0.05%) | 10 | 2 186 |
| 16:01:35 | 2018 | 218.7000 | +0.20 | (+0.09%) | 14 | 3 062 |
| 16:01:35 | 2017 | 218.7000 | +0.20 | (+0.09%) | 1 | 219 |
| 16:01:35 | 2016 | 218.7000 | +0.20 | (+0.09%) | 54 | 11 810 |
| 16:01:35 | 2015 | 218.7000 | +0.20 | (+0.09%) | 119 | 26 025 |
| 16:01:35 | 2014 | 218.7000 | +0.20 | (+0.09%) | 13 | 2 843 |
| 16:01:34 | 2013 | 218.6000 | +0.10 | (+0.05%) | 1 | 219 |
| 16:01:34 | 2012 | 218.6000 | +0.10 | (+0.05%) | 44 | 9 618 |
| 16:01:34 | 2011 | 218.6000 | +0.10 | (+0.05%) | 48 | 10 493 |
| 16:01:34 | 2010 | 218.6000 | +0.10 | (+0.05%) | 47 | 10 274 |
| 16:01:34 | 2009 | 218.6000 | +0.10 | (+0.05%) | 58 | 12 679 |
| 16:01:34 | 2008 | 218.6000 | +0.10 | (+0.05%) | 208 | 45 469 |
| 16:01:34 | 2007 | 218.6000 | +0.10 | (+0.05%) | 19 | 4 153 |
| 16:01:34 | 2006 | 218.5000 | 0.00 | (0.00%) | 9 | 1 967 |
| 16:01:34 | 2005 | 218.5000 | 0.00 | (0.00%) | 14 | 3 059 |
| 16:01:34 | 2004 | 218.5000 | 0.00 | (0.00%) | 29 | 6 337 |
| 16:01:34 | 2003 | 218.5000 | 0.00 | (0.00%) | 47 | 10 270 |
| 16:01:34 | 2002 | 218.5000 | 0.00 | (0.00%) | 28 | 6 118 |
| 16:01:34 | 2001 | 218.5000 | 0.00 | (0.00%) | 8 | 1 748 |
| 16:01:34 | 2000 | 218.5000 | 0.00 | (0.00%) | 86 | 18 791 |
| 16:01:34 | 1999 | 218.5000 | 0.00 | (0.00%) | 14 | 3 059 |
| 16:01:34 | 1998 | 218.5000 | 0.00 | (0.00%) | 16 | 3 496 |
| 16:01:34 | 1997 | 218.5000 | 0.00 | (0.00%) | 1 | 219 |
| 15:59:08 | 1996 | 218.5000 | 0.00 | (0.00%) | 6 | 1 311 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15:59:07 | 1995 | 218.3000 | -0.20 | (-0.09%) | 7 | 1 528 |
| 15:59:07 | 1994 | 218.3000 | -0.20 | (-0.09%) | 2 | 437 |
| 15:59:07 | 1993 | 218.4000 | -0.10 | (-0.05%) | 40 | 8 736 |
| 15:59:07 | 1992 | 218.4000 | -0.10 | (-0.05%) | 22 | 4 805 |
| 15:59:07 | 1991 | 218.4000 | -0.10 | (-0.05%) | 48 | 10 483 |
| 15:59:07 | 1990 | 218.4000 | -0.10 | (-0.05%) | 6 | 1 310 |
| 15:59:07 | 1989 | 218.4000 | -0.10 | (-0.05%) | 24 | 5 242 |
| 15:59:07 | 1988 | 218.4000 | -0.10 | (-0.05%) | 37 | 8 081 |
| 15:59:07 | 1987 | 218.4000 | -0.10 | (-0.05%) | 1 | 218 |
| 15:59:07 | 1986 | 218.4000 | -0.10 | (-0.05%) | 1 | 218 |
| 15:59:07 | 1985 | 218.4000 | -0.10 | (-0.05%) | 35 | 7 644 |
| 15:59:07 | 1984 | 218.4000 | -0.10 | (-0.05%) | 27 | 5 897 |
| 15:59:07 | 1983 | 218.4000 | -0.10 | (-0.05%) | 10 | 2 184 |
| 15:59:07 | 1982 | 218.4000 | -0.10 | (-0.05%) | 3 | 655 |
| 15:59:07 | 1981 | 218.4000 | -0.10 | (-0.05%) | 22 | 4 805 |
| 15:58:54 | 1980 | 218.5000 | 0.00 | (0.00%) | 11 | 2 404 |
| 15:58:54 | 1979 | 218.5000 | 0.00 | (0.00%) | 26 | 5 681 |
| 15:58:54 | 1978 | 218.5000 | 0.00 | (0.00%) | 48 | 10 488 |
| 15:58:54 | 1977 | 218.5000 | 0.00 | (0.00%) | 1 | 219 |
| 15:58:54 | 1976 | 218.5000 | 0.00 | (0.00%) | 5 | 1 093 |
| 15:58:54 | 1975 | 218.5000 | 0.00 | (0.00%) | 27 | 5 900 |
| 15:58:54 | 1974 | 218.5000 | 0.00 | (0.00%) | 1 | 219 |
| 15:58:54 | 1973 | 218.5000 | 0.00 | (0.00%) | 19 | 4 152 |
| 15:57:37 | 1972 | 218.5000 | 0.00 | (0.00%) | 17 | 3 715 |
| 15:55:22 | 1971 | 218.6000 | +0.10 | (+0.05%) | 48 | 10 493 |
| 15:55:22 | 1970 | 218.6000 | +0.10 | (+0.05%) | 24 | 5 246 |
| 15:55:22 | 1969 | 218.6000 | +0.10 | (+0.05%) | 27 | 5 902 |
| 15:55:22 | 1968 | 218.6000 | +0.10 | (+0.05%) | 7 | 1 530 |
| 15:55:22 | 1967 | 218.6000 | +0.10 | (+0.05%) | 42 | 9 181 |
| 15:55:22 | 1966 | 218.6000 | +0.10 | (+0.05%) | 1 | 219 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15:55:22 | 1965 | 218.6000 | +0.10 | (+0.05%) | 2 | 437 |
| 15:55:22 | 1964 | 218.6000 | +0.10 | (+0.05%) | 3 | 656 |
| 15:55:22 | 1963 | 218.6000 | +0.10 | (+0.05%) | 1 | 219 |
| 15:55:09 | 1962 | 218.6000 | +0.10 | (+0.05%) | 9 | 1 967 |
| 15:55:09 | 1961 | 218.7000 | +0.20 | (+0.09%) | 16 | 3 499 |
| 15:55:09 | 1960 | 218.7000 | +0.20 | (+0.09%) | 3 | 656 |
| 15:55:09 | 1959 | 218.7000 | +0.20 | (+0.09%) | 23 | 5 030 |
| 15:55:09 | 1958 | 218.7000 | +0.20 | (+0.09%) | 23 | 5 030 |
| 15:55:09 | 1957 | 218.7000 | +0.20 | (+0.09%) | 27 | 5 905 |
| 15:55:09 | 1956 | 218.7000 | +0.20 | (+0.09%) | 103 | 22 526 |
| 15:55:09 | 1955 | 218.7000 | +0.20 | (+0.09%) | 38 | 8 311 |
| 15:55:09 | 1954 | 218.7000 | +0.20 | (+0.09%) | 3 | 656 |
| 15:55:09 | 1953 | 218.7000 | +0.20 | (+0.09%) | 10 | 2 187 |
| 15:55:09 | 1952 | 218.7000 | +0.20 | (+0.09%) | 31 | 6 780 |
| 15:55:09 | 1951 | 218.7000 | +0.20 | (+0.09%) | 26 | 5 686 |
| 15:55:09 | 1950 | 218.7000 | +0.20 | (+0.09%) | 9 | 1 968 |
| 15:55:07 | 1949 | 218.8000 | +0.30 | (+0.14%) | 39 | 8 533 |
| 15:55:07 | 1948 | 218.8000 | +0.30 | (+0.14%) | 24 | 5 251 |
| 15:55:07 | 1947 | 218.8000 | +0.30 | (+0.14%) | 48 | 10 502 |
| 15:55:07 | 1946 | 218.8000 | +0.30 | (+0.14%) | 16 | 3 501 |
| 15:55:07 | 1945 | 218.8000 | +0.30 | (+0.14%) | 3 | 656 |
| 15:55:07 | 1944 | 218.8000 | +0.30 | (+0.14%) | 12 | 2 626 |
| 15:55:07 | 1943 | 218.8000 | +0.30 | (+0.14%) | 2 | 438 |
| 15:55:07 | 1942 | 218.8000 | +0.30 | (+0.14%) | 1 | 219 |
| 15:55:07 | 1941 | 218.8000 | +0.30 | (+0.14%) | 2 | 438 |
| 15:55:07 | 1940 | 218.8000 | +0.30 | (+0.14%) | 36 | 7 877 |
| 15:55:07 | 1939 | 218.8000 | +0.30 | (+0.14%) | 4 | 875 |
| 15:55:07 | 1938 | 218.8000 | +0.30 | (+0.14%) | 2 | 438 |
| 15:55:07 | 1937 | 218.8000 | +0.30 | (+0.14%) | 25 | 5 470 |
| 15:55:07 | 1936 | 218.8000 | +0.30 | (+0.14%) | 16 | 3 501 |
| 15:55:07 | 1935 | 218.8000 | +0.30 | (+0.14%) | 2 | 438 |
| 15:55:07 | 1934 | 218.8000 | +0.30 | (+0.14%) | 4 | 875 |
| 15:55:07 | 1933 | 218.8000 | +0.30 | (+0.14%) | 25 | 5 470 |
| 15:55:07 | 1932 | 218.8000 | +0.30 | (+0.14%) | 9 | 1 969 |
| 15:55:07 | 1931 | 218.8000 | +0.30 | (+0.14%) | 15 | 3 282 |
| 15:55:07 | 1930 | 218.8000 | +0.30 | (+0.14%) | 21 | 4 595 |
| 15:53:41 | 1929 | 218.9000 | +0.40 | (+0.18%) | 36 | 7 880 |
| 15:53:41 | 1928 | 218.9000 | +0.40 | (+0.18%) | 40 | 8 756 |
| 15:53:37 | 1927 | 218.8000 | +0.30 | (+0.14%) | 18 | 3 938 |
| 15:53:37 | 1926 | 218.8000 | +0.30 | (+0.14%) | 20 | 4 376 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSOFTB00016 |
|---|---|
| Data debiutu: | 02.06.1998 |
| Liczba akcji: | 83 000 303 |
| Kapitalizacja: | 18 168 765 497 |
| Enterprise Value: | 16 702 065 497 |
| Branża: | Informatyka |
Asseco jest największą firmą IT w Polsce i regionie Europy Środkowo-Wschodniej. Od prawie 30 lat tworzy zaawansowane technologicznie oprogramowanie dla... Asseco jest największą firmą IT w Polsce i regionie Europy Środkowo-Wschodniej. Od prawie 30 lat tworzy zaawansowane technologicznie oprogramowanie dla firm z kluczowych sektorów gospodarki. Firma obecna jest w blisko 60 krajach na całym świecie i zatrudnia ok. 27 tys. osób. Rozwija się organicznie jak i poprzez akwizycje, których od 2004 roku dokonała blisko 90. Spółki Asseco notowane się na Giełdzie Papierów Wartościowych w Warszawie, NASDAQ i Giełdzie Papierów Wartościowych w Tel Awiwie.
| Nazwa: | ASSECO POLAND SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Olchowa 14, 35-322, Rzeszów, Polska |
| CEO: | Adam Góral |
| NIP: | 5220003782 |
| REGON: | 010334578 |
| KRS: | 0000033391 |
| WWW: | https://inwestor.asseco.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
