- Akcje GPW •
- LIVECHAT SOFTWARE SA (LVC) •
- Transakcje
Transakcje LVC (LIVECHAT)
35.45+0.05(+0.14%)LIVECHAT SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 18.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.10.2019 17:00:00 | 80 | 35.4500 | +0.05 | (+0.14%) | 200 | 7 090 |
| 18.10.2019 17:00:00 | 79 | 35.4500 | +0.05 | (+0.14%) | 44 | 1 560 |
| 18.10.2019 17:00:00 | 78 | 35.4500 | +0.05 | (+0.14%) | 105 | 3 722 |
| 18.10.2019 17:00:00 | 77 | 35.4500 | +0.05 | (+0.14%) | 99 | 3 510 |
| 18.10.2019 16:48:31 | 76 | 35.5000 | +0.10 | (+0.28%) | 50 | 1 775 |
| 18.10.2019 16:48:31 | 75 | 35.5000 | +0.10 | (+0.28%) | 156 | 5 538 |
| 18.10.2019 16:46:33 | 74 | 35.5000 | +0.10 | (+0.28%) | 165 | 5 858 |
| 18.10.2019 16:41:28 | 73 | 35.4000 | 0.00 | (0.00%) | 48 | 1 699 |
| 18.10.2019 16:37:39 | 72 | 35.4000 | 0.00 | (0.00%) | 43 | 1 522 |
| 18.10.2019 16:34:33 | 71 | 35.5000 | +0.10 | (+0.28%) | 200 | 7 100 |
| 18.10.2019 16:24:19 | 70 | 35.3000 | -0.10 | (-0.28%) | 43 | 1 518 |
| 18.10.2019 16:24:19 | 69 | 35.3000 | -0.10 | (-0.28%) | 165 | 5 825 |
| 18.10.2019 16:23:34 | 68 | 35.2500 | -0.15 | (-0.42%) | 50 | 1 763 |
| 18.10.2019 16:23:29 | 67 | 35.4000 | 0.00 | (0.00%) | 5 | 177 |
| 18.10.2019 16:09:40 | 66 | 35.5000 | +0.10 | (+0.28%) | 102 | 3 621 |
| 18.10.2019 16:09:40 | 65 | 35.5000 | +0.10 | (+0.28%) | 5 | 178 |
| 18.10.2019 16:09:40 | 64 | 35.4500 | +0.05 | (+0.14%) | 93 | 3 297 |
| 18.10.2019 16:08:57 | 63 | 35.4500 | +0.05 | (+0.14%) | 140 | 4 963 |
| 18.10.2019 16:08:57 | 62 | 35.4500 | +0.05 | (+0.14%) | 57 | 2 021 |
| 18.10.2019 16:08:57 | 61 | 35.4500 | +0.05 | (+0.14%) | 3 | 106 |
| 18.10.2019 15:57:16 | 60 | 35.4000 | 0.00 | (0.00%) | 495 | 17 523 |
| 18.10.2019 15:38:36 | 59 | 35.4500 | +0.05 | (+0.14%) | 21 | 744 |
| 18.10.2019 15:22:16 | 58 | 35.4000 | 0.00 | (0.00%) | 211 | 7 469 |
| 18.10.2019 15:22:16 | 57 | 35.4000 | 0.00 | (0.00%) | 47 | 1 664 |
| 18.10.2019 15:19:14 | 56 | 35.3500 | -0.05 | (-0.14%) | 237 | 8 378 |
| 18.10.2019 15:19:14 | 55 | 35.3500 | -0.05 | (-0.14%) | 50 | 1 768 |
| 18.10.2019 15:16:46 | 54 | 35.3000 | -0.10 | (-0.28%) | 190 | 6 707 |
| 18.10.2019 15:16:45 | 53 | 35.3000 | -0.10 | (-0.28%) | 100 | 3 530 |
| 18.10.2019 15:16:45 | 52 | 35.3000 | -0.10 | (-0.28%) | 25 | 883 |
| 18.10.2019 15:16:45 | 51 | 35.3000 | -0.10 | (-0.28%) | 100 | 3 530 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.10.2019 15:02:08 | 50 | 34.8000 | -0.60 | (-1.69%) | 35 | 1 218 |
| 18.10.2019 14:53:01 | 49 | 34.8500 | -0.55 | (-1.55%) | 50 | 1 743 |
| 18.10.2019 14:48:06 | 48 | 34.8500 | -0.55 | (-1.55%) | 150 | 5 228 |
| 18.10.2019 14:48:06 | 47 | 34.8500 | -0.55 | (-1.55%) | 10 | 349 |
| 18.10.2019 14:40:44 | 46 | 34.9000 | -0.50 | (-1.41%) | 100 | 3 490 |
| 18.10.2019 14:08:55 | 45 | 34.8500 | -0.55 | (-1.55%) | 42 | 1 464 |
| 18.10.2019 13:57:55 | 44 | 34.8500 | -0.55 | (-1.55%) | 48 | 1 673 |
| 18.10.2019 13:06:46 | 43 | 34.7500 | -0.65 | (-1.84%) | 93 | 3 232 |
| 18.10.2019 13:06:46 | 42 | 34.7500 | -0.65 | (-1.84%) | 207 | 7 193 |
| 18.10.2019 13:06:16 | 41 | 34.7500 | -0.65 | (-1.84%) | 57 | 1 981 |
| 18.10.2019 13:04:32 | 40 | 34.7500 | -0.65 | (-1.84%) | 100 | 3 475 |
| 18.10.2019 13:01:57 | 39 | 34.6000 | -0.80 | (-2.26%) | 57 | 1 972 |
| 18.10.2019 13:01:57 | 38 | 34.6000 | -0.80 | (-2.26%) | 150 | 5 190 |
| 18.10.2019 13:01:35 | 37 | 34.8000 | -0.60 | (-1.69%) | 207 | 7 204 |
| 18.10.2019 13:01:35 | 36 | 34.8000 | -0.60 | (-1.69%) | 100 | 3 480 |
| 18.10.2019 13:01:35 | 35 | 34.8000 | -0.60 | (-1.69%) | 150 | 5 220 |
| 18.10.2019 13:01:35 | 34 | 34.9500 | -0.45 | (-1.27%) | 55 | 1 922 |
| 18.10.2019 13:01:35 | 33 | 35.0000 | -0.40 | (-1.13%) | 100 | 3 500 |
| 18.10.2019 13:01:35 | 32 | 35.0000 | -0.40 | (-1.13%) | 200 | 7 000 |
| 18.10.2019 13:01:35 | 31 | 35.0000 | -0.40 | (-1.13%) | 100 | 3 500 |
| 18.10.2019 13:01:35 | 30 | 35.0000 | -0.40 | (-1.13%) | 38 | 1 330 |
| 18.10.2019 13:01:35 | 29 | 35.0500 | -0.35 | (-0.99%) | 50 | 1 753 |
| 18.10.2019 12:00:40 | 28 | 35.4000 | 0.00 | (0.00%) | 35 | 1 239 |
| 18.10.2019 11:08:25 | 27 | 35.4000 | 0.00 | (0.00%) | 100 | 3 540 |
| 18.10.2019 11:01:30 | 26 | 35.4000 | 0.00 | (0.00%) | 218 | 7 717 |
| 18.10.2019 10:38:32 | 25 | 35.5000 | +0.10 | (+0.28%) | 89 | 3 160 |
| 18.10.2019 10:38:32 | 24 | 35.5000 | +0.10 | (+0.28%) | 11 | 391 |
| 18.10.2019 10:35:51 | 23 | 35.5000 | +0.10 | (+0.28%) | 35 | 1 243 |
| 18.10.2019 10:35:51 | 22 | 35.5000 | +0.10 | (+0.28%) | 77 | 2 734 |
| 18.10.2019 10:31:59 | 21 | 35.4000 | 0.00 | (0.00%) | 103 | 3 646 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.10.2019 10:25:40 | 20 | 35.5000 | +0.10 | (+0.28%) | 42 | 1 491 |
| 18.10.2019 10:21:33 | 19 | 35.5000 | +0.10 | (+0.28%) | 81 | 2 876 |
| 18.10.2019 10:21:33 | 18 | 35.5000 | +0.10 | (+0.28%) | 30 | 1 065 |
| 18.10.2019 10:21:33 | 17 | 35.5000 | +0.10 | (+0.28%) | 29 | 1 030 |
| 18.10.2019 10:21:33 | 16 | 35.4000 | 0.00 | (0.00%) | 70 | 2 478 |
| 18.10.2019 10:07:24 | 15 | 34.9500 | -0.45 | (-1.27%) | 44 | 1 538 |
| 18.10.2019 10:07:24 | 14 | 34.9000 | -0.50 | (-1.41%) | 48 | 1 675 |
| 18.10.2019 09:44:24 | 13 | 34.8500 | -0.55 | (-1.55%) | 48 | 1 673 |
| 18.10.2019 09:16:13 | 12 | 34.7500 | -0.65 | (-1.84%) | 2 | 70 |
| 18.10.2019 09:10:39 | 11 | 35.3500 | -0.05 | (-0.14%) | 100 | 3 535 |
| 18.10.2019 09:10:15 | 10 | 35.4000 | 0.00 | (0.00%) | 100 | 3 540 |
| 18.10.2019 09:10:15 | 9 | 35.4000 | 0.00 | (0.00%) | 16 | 566 |
| 18.10.2019 09:09:22 | 8 | 35.5000 | +0.10 | (+0.28%) | 31 | 1 101 |
| 18.10.2019 09:06:14 | 7 | 35.5000 | +0.10 | (+0.28%) | 30 | 1 065 |
| 18.10.2019 09:06:14 | 6 | 35.5000 | +0.10 | (+0.28%) | 120 | 4 260 |
| 18.10.2019 09:00:00 | 5 | 35.4000 | 0.00 | (0.00%) | 34 | 1 204 |
| 18.10.2019 09:00:00 | 4 | 35.4000 | 0.00 | (0.00%) | 5 | 177 |
| 18.10.2019 09:00:00 | 3 | 35.4000 | 0.00 | (0.00%) | 4 | 142 |
| 18.10.2019 09:00:00 | 2 | 35.4000 | 0.00 | (0.00%) | 4 | 142 |
| 18.10.2019 09:00:00 | 1 | 35.4000 | 0.00 | (0.00%) | 6 | 212 |
| 17.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.10.2019 16:49:32 | 89 | 35.4000 | +0.40 | (+1.14%) | 51 | 1 805 |
| 17.10.2019 16:49:32 | 88 | 35.3500 | +0.35 | (+1.00%) | 139 | 4 914 |
| 17.10.2019 16:49:32 | 87 | 35.3000 | +0.30 | (+0.86%) | 314 | 11 084 |
| 17.10.2019 16:49:32 | 86 | 35.3000 | +0.30 | (+0.86%) | 50 | 1 765 |
| 17.10.2019 16:49:32 | 85 | 35.2500 | +0.25 | (+0.71%) | 82 | 2 891 |
| 17.10.2019 16:49:32 | 84 | 35.2500 | +0.25 | (+0.71%) | 50 | 1 763 |
| 17.10.2019 16:49:32 | 83 | 35.2000 | +0.20 | (+0.57%) | 30 | 1 056 |
| 17.10.2019 16:49:32 | 82 | 35.2000 | +0.20 | (+0.57%) | 30 | 1 056 |
| 17.10.2019 16:29:24 | 81 | 35.2500 | +0.25 | (+0.71%) | 1 | 35 |
| 17.10.2019 16:29:24 | 80 | 35.2500 | +0.25 | (+0.71%) | 149 | 5 252 |
| 17.10.2019 16:29:24 | 79 | 35.2500 | +0.25 | (+0.71%) | 80 | 2 820 |
| 17.10.2019 16:29:06 | 78 | 35.2500 | +0.25 | (+0.71%) | 220 | 7 755 |
| 17.10.2019 16:28:46 | 77 | 35.2500 | +0.25 | (+0.71%) | 40 | 1 410 |
| 17.10.2019 16:28:46 | 76 | 35.2000 | +0.20 | (+0.57%) | 13 | 458 |
| 17.10.2019 16:28:46 | 75 | 35.2000 | +0.20 | (+0.57%) | 100 | 3 520 |
| 17.10.2019 16:17:20 | 74 | 35.1500 | +0.15 | (+0.43%) | 78 | 2 742 |
| 17.10.2019 16:17:20 | 73 | 35.1500 | +0.15 | (+0.43%) | 270 | 9 491 |
| 17.10.2019 16:17:05 | 72 | 35.1500 | +0.15 | (+0.43%) | 61 | 2 144 |
| 17.10.2019 16:17:05 | 71 | 35.1500 | +0.15 | (+0.43%) | 239 | 8 401 |
| 17.10.2019 16:16:59 | 70 | 34.5000 | -0.50 | (-1.43%) | 252 | 8 694 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLLVTSF00010 |
|---|---|
| Liczba akcji: | 25 750 000 |
| Kapitalizacja: | 912 837 500 |
| Sektor: | GPW: Informatyka |
LiveChat Software jest spółką informatyczną działająca na rynku globalnym i oferująca w modelu SaaS (Software as a Service) usługi wspierające... LiveChat Software jest spółką informatyczną działająca na rynku globalnym i oferująca w modelu SaaS (Software as a Service) usługi wspierające sprzedaż i obsługę klientów. LiveChat to narzędzie służące do bezpośredniej komunikacji pomiędzy odwiedzającym stronę, a jej właścicielem.
| Nazwa: | LIVECHAT SOFTWARE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | al. Dębowa 3, 53-134, Wrocław, POLSKA |
| CEO: | Mariusz Ciepły |
| NIP: | 8992447196 |
| REGON: | 932803200 |
| KRS: | 0000290756 |
| Telefon: | +48 (71) 345 40 57 |
| WWW: | https://investor.livechatinc.com/ |
