Transakcje ASE (ASSECOSEE)
27.80-0.20(-0.71%)ASSECO SOUTH EASTERN EUROPE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 27.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.03.2020 17:00:00 | 26 | 27.8000 | -0.20 | (-0.71%) | 44 | 1 223 |
| 27.03.2020 17:00:00 | 25 | 27.8000 | -0.20 | (-0.71%) | 8 | 222 |
| 27.03.2020 16:15:26 | 24 | 27.8000 | -0.20 | (-0.71%) | 87 | 2 419 |
| 27.03.2020 15:56:16 | 23 | 28.0000 | 0.00 | (0.00%) | 20 | 560 |
| 27.03.2020 15:03:46 | 22 | 27.8000 | -0.20 | (-0.71%) | 50 | 1 390 |
| 27.03.2020 14:55:16 | 21 | 27.6000 | -0.40 | (-1.43%) | 13770 | 380 052 |
| 27.03.2020 13:32:55 | 20 | 28.0000 | 0.00 | (0.00%) | 103 | 2 884 |
| 27.03.2020 12:48:26 | 19 | 27.6000 | -0.40 | (-1.43%) | 13 | 359 |
| 27.03.2020 12:48:26 | 18 | 27.6000 | -0.40 | (-1.43%) | 834 | 23 018 |
| 27.03.2020 12:48:26 | 17 | 27.6000 | -0.40 | (-1.43%) | 45 | 1 242 |
| 27.03.2020 12:48:26 | 16 | 27.6000 | -0.40 | (-1.43%) | 20 | 552 |
| 27.03.2020 12:48:26 | 15 | 27.6000 | -0.40 | (-1.43%) | 80 | 2 208 |
| 27.03.2020 12:48:26 | 14 | 27.6000 | -0.40 | (-1.43%) | 3 | 83 |
| 27.03.2020 12:48:26 | 13 | 27.6000 | -0.40 | (-1.43%) | 105 | 2 898 |
| 27.03.2020 11:21:39 | 12 | 27.8000 | -0.20 | (-0.71%) | 100 | 2 780 |
| 27.03.2020 11:21:39 | 11 | 27.8000 | -0.20 | (-0.71%) | 100 | 2 780 |
| 27.03.2020 09:17:01 | 10 | 27.6000 | -0.40 | (-1.43%) | 46 | 1 270 |
| 27.03.2020 09:16:41 | 9 | 28.0000 | 0.00 | (0.00%) | 150 | 4 200 |
| 27.03.2020 09:03:46 | 8 | 27.8000 | -0.20 | (-0.71%) | 24 | 667 |
| 27.03.2020 09:01:32 | 7 | 27.8000 | -0.20 | (-0.71%) | 20 | 556 |
| 27.03.2020 09:01:32 | 6 | 27.8000 | -0.20 | (-0.71%) | 5 | 139 |
| 27.03.2020 09:00:59 | 5 | 27.8000 | -0.20 | (-0.71%) | 46 | 1 279 |
| 27.03.2020 09:00:59 | 4 | 27.8000 | -0.20 | (-0.71%) | 10 | 278 |
| 27.03.2020 09:00:00 | 3 | 28.0000 | 0.00 | (0.00%) | 50 | 1 400 |
| 27.03.2020 09:00:00 | 2 | 28.0000 | 0.00 | (0.00%) | 5 | 140 |
| 27.03.2020 09:00:00 | 1 | 28.0000 | 0.00 | (0.00%) | 56 | 1 568 |
| 26.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2020 17:00:05 | 46 | 28.0000 | +0.20 | (+0.72%) | 10 | 280 |
| 26.03.2020 17:00:00 | 45 | 28.0000 | +0.20 | (+0.72%) | 23 | 644 |
| 26.03.2020 16:43:57 | 44 | 28.0000 | +0.20 | (+0.72%) | 196 | 5 488 |
| 26.03.2020 16:22:13 | 43 | 28.0000 | +0.20 | (+0.72%) | 21 | 588 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2020 16:17:43 | 42 | 28.0000 | +0.20 | (+0.72%) | 71 | 1 988 |
| 26.03.2020 15:32:19 | 41 | 28.0000 | +0.20 | (+0.72%) | 100 | 2 800 |
| 26.03.2020 15:32:19 | 40 | 28.0000 | +0.20 | (+0.72%) | 3500 | 98 000 |
| 26.03.2020 15:32:19 | 39 | 28.2000 | +0.40 | (+1.44%) | 53 | 1 495 |
| 26.03.2020 15:28:07 | 38 | 28.2000 | +0.40 | (+1.44%) | 400 | 11 280 |
| 26.03.2020 15:28:07 | 37 | 28.2000 | +0.40 | (+1.44%) | 100 | 2 820 |
| 26.03.2020 15:28:07 | 36 | 28.0000 | +0.20 | (+0.72%) | 5000 | 140 000 |
| 26.03.2020 15:18:20 | 35 | 27.8000 | 0.00 | (0.00%) | 18 | 500 |
| 26.03.2020 14:16:44 | 34 | 28.0000 | +0.20 | (+0.72%) | 60 | 1 680 |
| 26.03.2020 13:23:47 | 33 | 27.8000 | 0.00 | (0.00%) | 52 | 1 446 |
| 26.03.2020 13:19:39 | 32 | 28.0000 | +0.20 | (+0.72%) | 36 | 1 008 |
| 26.03.2020 11:59:59 | 31 | 28.0000 | +0.20 | (+0.72%) | 37 | 1 036 |
| 26.03.2020 11:59:59 | 30 | 28.0000 | +0.20 | (+0.72%) | 68 | 1 904 |
| 26.03.2020 11:33:24 | 29 | 28.0000 | +0.20 | (+0.72%) | 18 | 504 |
| 26.03.2020 11:09:41 | 28 | 28.0000 | +0.20 | (+0.72%) | 63 | 1 764 |
| 26.03.2020 11:09:41 | 27 | 27.8000 | 0.00 | (0.00%) | 2 | 56 |
| 26.03.2020 10:54:56 | 26 | 27.8000 | 0.00 | (0.00%) | 289 | 8 034 |
| 26.03.2020 10:54:31 | 25 | 28.0000 | +0.20 | (+0.72%) | 100 | 2 800 |
| 26.03.2020 10:54:31 | 24 | 28.0000 | +0.20 | (+0.72%) | 100 | 2 800 |
| 26.03.2020 10:38:51 | 23 | 27.6000 | -0.20 | (-0.72%) | 1 | 28 |
| 26.03.2020 10:38:24 | 22 | 27.6000 | -0.20 | (-0.72%) | 50 | 1 380 |
| 26.03.2020 10:37:05 | 21 | 27.6000 | -0.20 | (-0.72%) | 1 | 28 |
| 26.03.2020 10:37:05 | 20 | 27.6000 | -0.20 | (-0.72%) | 349 | 9 632 |
| 26.03.2020 10:36:05 | 19 | 27.8000 | 0.00 | (0.00%) | 150 | 4 170 |
| 26.03.2020 10:36:05 | 18 | 28.0000 | +0.20 | (+0.72%) | 100 | 2 800 |
| 26.03.2020 10:36:05 | 17 | 28.0000 | +0.20 | (+0.72%) | 94 | 2 632 |
| 26.03.2020 10:36:05 | 16 | 28.4000 | +0.60 | (+2.16%) | 100 | 2 840 |
| 26.03.2020 10:36:05 | 15 | 28.4000 | +0.60 | (+2.16%) | 6 | 170 |
| 26.03.2020 10:23:59 | 14 | 28.6000 | +0.80 | (+2.88%) | 109 | 3 117 |
| 26.03.2020 09:39:27 | 13 | 28.4000 | +0.60 | (+2.16%) | 24 | 682 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2020 09:39:27 | 12 | 28.4000 | +0.60 | (+2.16%) | 25 | 710 |
| 26.03.2020 09:17:41 | 11 | 28.6000 | +0.80 | (+2.88%) | 5 | 143 |
| 26.03.2020 09:17:33 | 10 | 28.6000 | +0.80 | (+2.88%) | 50 | 1 430 |
| 26.03.2020 09:17:33 | 9 | 28.6000 | +0.80 | (+2.88%) | 50 | 1 430 |
| 26.03.2020 09:15:35 | 8 | 28.8000 | +1.00 | (+3.60%) | 50 | 1 440 |
| 26.03.2020 09:00:00 | 7 | 29.0000 | +1.20 | (+4.32%) | 10 | 290 |
| 26.03.2020 09:00:00 | 6 | 29.0000 | +1.20 | (+4.32%) | 2 | 58 |
| 26.03.2020 09:00:00 | 5 | 29.0000 | +1.20 | (+4.32%) | 23 | 667 |
| 26.03.2020 09:00:00 | 4 | 29.0000 | +1.20 | (+4.32%) | 150 | 4 350 |
| 26.03.2020 09:00:00 | 3 | 29.0000 | +1.20 | (+4.32%) | 217 | 6 293 |
| 26.03.2020 09:00:00 | 2 | 29.0000 | +1.20 | (+4.32%) | 10 | 290 |
| 26.03.2020 09:00:00 | 1 | 29.0000 | +1.20 | (+4.32%) | 100 | 2 900 |
| 25.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2020 17:00:00 | 52 | 27.8000 | +0.20 | (+0.72%) | 64 | 1 779 |
| 25.03.2020 17:00:00 | 51 | 27.8000 | +0.20 | (+0.72%) | 100 | 2 780 |
| 25.03.2020 17:00:00 | 50 | 27.8000 | +0.20 | (+0.72%) | 35 | 973 |
| 25.03.2020 17:00:00 | 49 | 27.8000 | +0.20 | (+0.72%) | 242 | 6 728 |
| 25.03.2020 17:00:00 | 48 | 27.8000 | +0.20 | (+0.72%) | 50 | 1 390 |
| 25.03.2020 17:00:00 | 47 | 27.8000 | +0.20 | (+0.72%) | 24 | 667 |
| 25.03.2020 16:32:27 | 46 | 28.4000 | +0.80 | (+2.90%) | 1 | 28 |
| 25.03.2020 16:32:27 | 45 | 28.4000 | +0.80 | (+2.90%) | 17 | 483 |
| 25.03.2020 16:11:59 | 44 | 28.4000 | +0.80 | (+2.90%) | 33 | 937 |
| 25.03.2020 15:51:13 | 43 | 28.2000 | +0.60 | (+2.17%) | 20 | 564 |
| 25.03.2020 14:50:00 | 42 | 28.0000 | +0.40 | (+1.45%) | 100 | 2 800 |
| 25.03.2020 14:50:00 | 41 | 28.0000 | +0.40 | (+1.45%) | 58 | 1 624 |
| 25.03.2020 14:38:08 | 40 | 28.0000 | +0.40 | (+1.45%) | 50 | 1 400 |
| 25.03.2020 14:37:50 | 39 | 28.0000 | +0.40 | (+1.45%) | 17 | 476 |
| 25.03.2020 14:37:32 | 38 | 28.0000 | +0.40 | (+1.45%) | 35 | 980 |
| 25.03.2020 14:37:31 | 37 | 28.0000 | +0.40 | (+1.45%) | 10 | 280 |
| 25.03.2020 14:37:31 | 36 | 27.8000 | +0.20 | (+0.72%) | 25 | 695 |
| 25.03.2020 13:02:35 | 35 | 27.8000 | +0.20 | (+0.72%) | 80 | 2 224 |
| 25.03.2020 12:50:25 | 34 | 27.8000 | +0.20 | (+0.72%) | 20 | 556 |
| 25.03.2020 12:50:25 | 33 | 27.8000 | +0.20 | (+0.72%) | 20 | 556 |
| 25.03.2020 12:50:25 | 32 | 28.0000 | +0.40 | (+1.45%) | 10 | 280 |
| 25.03.2020 11:42:32 | 31 | 28.2000 | +0.60 | (+2.17%) | 38 | 1 072 |
| 25.03.2020 11:42:32 | 30 | 28.2000 | +0.60 | (+2.17%) | 48 | 1 354 |
| 25.03.2020 11:40:45 | 29 | 28.2000 | +0.60 | (+2.17%) | 52 | 1 466 |
| 25.03.2020 11:40:45 | 28 | 28.2000 | +0.60 | (+2.17%) | 23 | 649 |
| 25.03.2020 11:33:38 | 27 | 28.2000 | +0.60 | (+2.17%) | 230 | 6 486 |
| 25.03.2020 11:33:29 | 26 | 28.4000 | +0.80 | (+2.90%) | 180 | 5 112 |
| 25.03.2020 11:28:24 | 25 | 28.4000 | +0.80 | (+2.90%) | 320 | 9 088 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLASSEE00014 |
|---|---|
| Data debiutu: | 28.10.2009 |
| Liczba akcji: | 51 894 251 |
| Kapitalizacja: | 1 442 660 178 |
| Sektor: | GPW: Informatyka |
Grupa Asseco SEE prowadzi działalność w pięciu segmentach rynku informatycznego: rozwiązania i usługi dla sektora bankowego, rozwiązania z obszaru... Grupa Asseco SEE prowadzi działalność w pięciu segmentach rynku informatycznego: rozwiązania i usługi dla sektora bankowego, rozwiązania z obszaru uwierzytelniania, dostawa, instalacja i usługi w zakresie bankomatów oraz terminali płatniczych, rozwiązania i usługi dla sektora telekomunikacyjnego oraz usługi integracyjne i dostawa oraz wdrażanie systemów i sprzętu informatycznego. Grupa Asseco jest federacją firm zaangażowanych w technologie informatyczne. Oferuje kompleksowe, dedykowane rozwiązania IT dla wszystkich sektorów gospodarki. Grupa Asseco działa w większości krajów europejskich oraz w Izraelu, USA, Japonii i Kanadzie.
| Nazwa: | ASSECO SOUTH EASTERN EUROPE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Olchowa 14, 35-322, Rzeszów, POLSKA |
| CEO: | Piotr Jeleński |
| NIP: | 8133513607 |
| REGON: | 180248803 |
| KRS: | 0000284571 |
| Telefon: | +48 (22) 574 86 30 |
| WWW: | https://asseco.com/see |
