Asseco Poland S.A. ACP
GPW · Poland · Technology Services
PLN 229.50+10.50 (+4.79%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 229.50 | +4.79% | PLN 217.50 | PLN 229.50 | PLN 217.50 | 255.63K |
| 2026-09-30 | PLN 219.00 | -1.08% | PLN 222.50 | PLN 222.50 | PLN 211.70 | 180.44K |
| 2026-09-29 | PLN 221.40 | +1.33% | PLN 218.40 | PLN 221.40 | PLN 218.00 | 92.26K |
| 2026-09-28 | PLN 218.50 | -0.55% | PLN 221.00 | PLN 221.80 | PLN 215.50 | 60.24K |
| 2026-09-25 | PLN 219.70 | -0.95% | PLN 222.00 | PLN 223.80 | PLN 217.60 | 96.40K |
| 2026-09-24 | PLN 221.80 | -2.03% | PLN 226.10 | PLN 226.10 | PLN 219.50 | 63.07K |
| 2026-09-23 | PLN 226.40 | -0.35% | PLN 227.20 | PLN 229.50 | PLN 222.70 | 54.13K |
| 2026-09-22 | PLN 227.20 | +0.53% | PLN 223.70 | PLN 229.30 | PLN 223.20 | 81.45K |
| 2026-09-21 | PLN 226.00 | +2.08% | PLN 222.40 | PLN 226.00 | PLN 220.10 | 92.14K |
| 2026-09-18 | PLN 221.40 | -2.12% | PLN 226.40 | PLN 229.80 | PLN 220.30 | 337.68K |
| 2026-09-17 | PLN 226.20 | +2.21% | PLN 219.90 | PLN 228.30 | PLN 219.90 | 130.97K |
| 2026-09-16 | PLN 221.30 | +0.77% | PLN 219.70 | PLN 221.30 | PLN 215.10 | 187.13K |
| 2026-09-15 | PLN 219.60 | -2.57% | PLN 225.70 | PLN 226.90 | PLN 217.50 | 159.73K |
| 2026-09-14 | PLN 225.40 | -0.97% | PLN 227.60 | PLN 229.60 | PLN 224.00 | 139.45K |
| 2026-09-11 | PLN 227.60 | -2.02% | PLN 232.30 | PLN 234.20 | PLN 223.00 | 141.99K |
| 2026-09-10 | PLN 232.30 | +0.52% | PLN 230.90 | PLN 235.00 | PLN 228.60 | 140.29K |
| 2026-09-09 | PLN 231.10 | -1.07% | PLN 233.60 | PLN 236.30 | PLN 227.90 | 210.90K |
| 2026-09-08 | PLN 233.60 | -0.04% | PLN 234.40 | PLN 235.60 | PLN 230.50 | 96.02K |
| 2026-09-07 | PLN 233.70 | -0.81% | PLN 235.60 | PLN 236.60 | PLN 231.80 | 67.01K |
| 2026-09-04 | PLN 235.60 | +1.64% | PLN 232.10 | PLN 238.00 | PLN 230.00 | 117.88K |
| 2026-09-03 | PLN 231.80 | +0.30% | PLN 231.10 | PLN 233.30 | PLN 228.00 | 199.09K |
| 2026-09-02 | PLN 231.10 | -3.06% | PLN 236.40 | PLN 236.60 | PLN 225.80 | 133.82K |
| 2026-09-01 | PLN 238.40 | -0.50% | PLN 239.30 | PLN 243.60 | PLN 237.30 | 155.69K |
| 2026-08-31 | PLN 239.60 | +1.74% | PLN 235.00 | PLN 242.80 | PLN 230.90 | 461.67K |
| 2026-08-28 | PLN 235.50 | -2.65% | PLN 243.00 | PLN 244.20 | PLN 231.70 | 138.78K |
| 2026-08-27 | PLN 241.90 | +0.88% | PLN 242.00 | PLN 243.80 | PLN 238.60 | 103.30K |
| 2026-08-26 | PLN 239.80 | +1.01% | PLN 238.00 | PLN 242.80 | PLN 236.40 | 151.68K |
| 2026-08-25 | PLN 237.40 | +0.76% | PLN 235.00 | PLN 238.90 | PLN 232.60 | 158.00K |
| 2026-08-24 | PLN 235.60 | +2.66% | PLN 230.00 | PLN 236.00 | PLN 226.70 | 120.18K |
| 2026-08-21 | PLN 229.50 | +2.55% | PLN 225.50 | PLN 231.80 | PLN 224.90 | 219.83K |
| 2026-08-20 | PLN 223.80 | -0.31% | PLN 225.00 | PLN 227.90 | PLN 223.30 | 111.54K |
| 2026-08-19 | PLN 224.50 | -0.04% | PLN 225.40 | PLN 226.40 | PLN 218.60 | 94.44K |
| 2026-08-18 | PLN 224.60 | -0.18% | PLN 224.00 | PLN 226.10 | PLN 222.60 | 99.46K |
| 2026-08-17 | PLN 225.00 | -1.01% | PLN 226.00 | PLN 227.30 | PLN 222.60 | 154.68K |
| 2026-08-14 | PLN 227.30 | +1.16% | PLN 225.90 | PLN 229.70 | PLN 224.60 | 119.79K |
| 2026-08-13 | PLN 224.70 | 0.00% | PLN 222.00 | PLN 227.30 | PLN 221.00 | 333.39K |
| 2026-08-12 | PLN 224.70 | -0.35% | PLN 225.50 | PLN 227.40 | PLN 221.50 | 131.60K |
| 2026-08-11 | PLN 225.50 | +2.83% | PLN 220.30 | PLN 226.00 | PLN 219.60 | 137.97K |
| 2026-08-10 | PLN 219.30 | +0.78% | PLN 219.00 | PLN 222.00 | PLN 216.00 | 123.55K |
| 2026-08-07 | PLN 217.60 | +2.50% | PLN 212.10 | PLN 219.00 | PLN 209.70 | 138.01K |
| 2026-08-06 | PLN 212.30 | -0.79% | PLN 214.10 | PLN 214.90 | PLN 208.10 | 156.23K |
| 2026-08-05 | PLN 214.00 | +0.28% | PLN 213.40 | PLN 216.20 | PLN 208.50 | 197.21K |
| 2026-08-04 | PLN 213.40 | +3.09% | PLN 207.00 | PLN 213.40 | PLN 204.90 | 132.07K |
| 2026-08-03 | PLN 207.00 | +3.63% | PLN 201.90 | PLN 207.00 | PLN 200.30 | 202.56K |
| 2026-07-31 | PLN 199.75 | -0.13% | PLN 200.00 | PLN 201.50 | PLN 197.05 | 147.56K |
| 2026-07-30 | PLN 200.00 | -0.99% | PLN 202.10 | PLN 204.00 | PLN 196.30 | 162.54K |
| 2026-07-29 | PLN 202.00 | +3.59% | PLN 194.80 | PLN 204.70 | PLN 194.50 | 229.58K |
| 2026-07-28 | PLN 195.00 | +1.35% | PLN 192.00 | PLN 195.00 | PLN 190.40 | 100.13K |
| 2026-07-27 | PLN 192.40 | +5.31% | PLN 184.00 | PLN 192.40 | PLN 183.80 | 82.61K |
| 2026-07-24 | PLN 182.70 | +1.42% | PLN 180.15 | PLN 184.95 | PLN 179.45 | 110.04K |
| 2026-07-23 | PLN 180.15 | -2.99% | PLN 185.70 | PLN 187.00 | PLN 179.10 | 106.54K |
| 2026-07-22 | PLN 185.70 | -1.85% | PLN 189.20 | PLN 189.20 | PLN 182.95 | 89.21K |
| 2026-07-21 | PLN 189.20 | -0.79% | PLN 191.60 | PLN 192.00 | PLN 188.40 | 87.78K |
| 2026-07-20 | PLN 190.70 | +2.44% | PLN 185.75 | PLN 193.00 | PLN 185.75 | 157.85K |
| 2026-07-17 | PLN 186.15 | +0.73% | PLN 186.80 | PLN 191.50 | PLN 183.25 | 148.59K |
| 2026-07-16 | PLN 184.80 | +1.65% | PLN 181.80 | PLN 187.50 | PLN 180.30 | 133.17K |
| 2026-07-15 | PLN 181.80 | +0.47% | PLN 181.25 | PLN 181.95 | PLN 178.00 | 88.75K |
| 2026-07-14 | PLN 180.95 | +0.17% | PLN 181.80 | PLN 181.80 | PLN 176.90 | 120.37K |
| 2026-07-13 | PLN 180.65 | +1.63% | PLN 177.75 | PLN 181.90 | PLN 177.00 | 125.33K |
| 2026-07-10 | PLN 177.75 | +0.74% | PLN 176.85 | PLN 179.35 | PLN 176.45 | 127.05K |
| 2026-07-09 | PLN 176.45 | -0.42% | PLN 178.05 | PLN 180.00 | PLN 174.25 | 92.41K |
| 2026-07-08 | PLN 177.20 | -2.26% | PLN 182.00 | PLN 182.25 | PLN 173.55 | 142.05K |
| 2026-07-07 | PLN 181.30 | -0.11% | PLN 182.70 | PLN 183.90 | PLN 180.95 | 87.97K |
| 2026-07-06 | PLN 181.50 | +1.14% | PLN 180.70 | PLN 183.55 | PLN 180.20 | 71.44K |
| 2026-07-03 | PLN 179.45 | +0.79% | PLN 179.40 | PLN 180.90 | PLN 178.80 | 50.99K |
| 2026-07-02 | PLN 178.05 | +1.22% | PLN 176.00 | PLN 178.90 | PLN 174.50 | 93.17K |
| 2026-07-01 | PLN 175.90 | +5.23% | PLN 167.90 | PLN 176.80 | PLN 167.00 | 102.47K |
| 2026-06-30 | PLN 167.15 | -0.06% | PLN 169.60 | PLN 169.70 | PLN 166.00 | 173.75K |
| 2026-06-29 | PLN 167.25 | -0.30% | PLN 167.75 | PLN 169.50 | PLN 167.10 | 80.98K |
| 2026-06-26 | PLN 167.75 | -1.21% | PLN 169.80 | PLN 169.95 | PLN 163.80 | 144.24K |
| 2026-06-25 | PLN 169.80 | -0.64% | PLN 172.90 | PLN 174.00 | PLN 167.80 | 237.72K |
| 2026-06-24 | PLN 170.90 | -1.78% | PLN 174.90 | PLN 174.90 | PLN 169.30 | 148.78K |
| 2026-06-23 | PLN 174.00 | +0.55% | PLN 173.00 | PLN 174.45 | PLN 169.35 | 100.13K |
| 2026-06-22 | PLN 173.05 | -2.75% | PLN 177.80 | PLN 177.80 | PLN 171.60 | 125.08K |
| 2026-06-19 | PLN 177.95 | +2.48% | PLN 175.00 | PLN 178.50 | PLN 172.85 | 252.37K |
| 2026-06-18 | PLN 173.65 | -5.11% | PLN 183.00 | PLN 184.20 | PLN 170.25 | 228.75K |
| 2026-06-17 | PLN 183.00 | -0.52% | PLN 183.90 | PLN 186.30 | PLN 182.55 | 112.01K |
| 2026-06-16 | PLN 183.95 | -0.59% | PLN 186.00 | PLN 187.50 | PLN 183.85 | 135.91K |
| 2026-06-15 | PLN 185.05 | +0.73% | PLN 187.20 | PLN 191.10 | PLN 185.00 | 103.12K |
| 2026-06-12 | PLN 183.70 | -0.14% | PLN 187.05 | PLN 188.75 | PLN 182.70 | 117.34K |
| 2026-06-11 | PLN 183.95 | -1.47% | PLN 186.70 | PLN 186.75 | PLN 182.70 | 144.09K |
| 2026-06-10 | PLN 186.70 | -0.59% | PLN 188.00 | PLN 188.25 | PLN 181.00 | 153.32K |
| 2026-06-09 | PLN 187.80 | -2.59% | PLN 193.50 | PLN 194.00 | PLN 187.80 | 131.07K |
| 2026-06-08 | PLN 192.80 | +0.73% | PLN 190.80 | PLN 193.80 | PLN 186.15 | 95.63K |
| 2026-06-05 | PLN 191.40 | -0.21% | PLN 194.45 | PLN 196.40 | PLN 190.35 | 153.74K |
| 2026-06-03 | PLN 191.80 | +1.97% | PLN 190.00 | PLN 193.30 | PLN 187.50 | 83.75K |
| 2026-06-02 | PLN 188.10 | -0.29% | PLN 189.30 | PLN 194.50 | PLN 188.10 | 221.54K |
| 2026-06-01 | PLN 188.65 | -4.12% | PLN 197.45 | PLN 200.40 | PLN 188.65 | 187.94K |
| 2026-05-29 | PLN 196.75 | -0.48% | PLN 195.60 | PLN 200.50 | PLN 195.45 | 906.01K |
| 2026-05-28 | PLN 197.70 | +0.43% | PLN 196.85 | PLN 198.65 | PLN 190.00 | 181.66K |