- Akcje GPW •
- LIVECHAT SOFTWARE SA (LVC) •
- Transakcje
Transakcje LVC (LIVECHAT)
28.90+0.70(+2.48%)LIVECHAT SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 24.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.06.2019 17:00:00 | 59 | 28.9000 | +0.70 | (+2.48%) | 100 | 2 890 |
| 24.06.2019 17:00:00 | 58 | 28.9000 | +0.70 | (+2.48%) | 13 | 376 |
| 24.06.2019 17:00:00 | 57 | 28.9000 | +0.70 | (+2.48%) | 234 | 6 763 |
| 24.06.2019 17:00:00 | 56 | 28.9000 | +0.70 | (+2.48%) | 200 | 5 780 |
| 24.06.2019 17:00:00 | 55 | 28.9000 | +0.70 | (+2.48%) | 66 | 1 907 |
| 24.06.2019 16:49:55 | 54 | 28.5000 | +0.30 | (+1.06%) | 8 | 228 |
| 24.06.2019 16:46:03 | 53 | 28.5000 | +0.30 | (+1.06%) | 9 | 257 |
| 24.06.2019 15:56:03 | 52 | 28.8000 | +0.60 | (+2.13%) | 7 | 202 |
| 24.06.2019 15:45:49 | 51 | 28.8000 | +0.60 | (+2.13%) | 103 | 2 966 |
| 24.06.2019 15:44:19 | 50 | 28.8000 | +0.60 | (+2.13%) | 100 | 2 880 |
| 24.06.2019 15:27:08 | 49 | 28.8000 | +0.60 | (+2.13%) | 147 | 4 234 |
| 24.06.2019 15:19:15 | 48 | 28.7000 | +0.50 | (+1.77%) | 60 | 1 722 |
| 24.06.2019 15:17:50 | 47 | 28.5500 | +0.35 | (+1.24%) | 5 | 143 |
| 24.06.2019 15:01:13 | 46 | 28.4000 | +0.20 | (+0.71%) | 145 | 4 118 |
| 24.06.2019 14:49:20 | 45 | 28.5500 | +0.35 | (+1.24%) | 3 | 86 |
| 24.06.2019 14:41:42 | 44 | 28.4000 | +0.20 | (+0.71%) | 8 | 227 |
| 24.06.2019 14:18:50 | 43 | 28.5000 | +0.30 | (+1.06%) | 50 | 1 425 |
| 24.06.2019 14:18:00 | 42 | 28.4000 | +0.20 | (+0.71%) | 1478 | 41 975 |
| 24.06.2019 14:17:41 | 41 | 28.4000 | +0.20 | (+0.71%) | 700 | 19 880 |
| 24.06.2019 14:17:23 | 40 | 28.4000 | +0.20 | (+0.71%) | 1500 | 42 600 |
| 24.06.2019 14:17:07 | 39 | 28.4000 | +0.20 | (+0.71%) | 1000 | 28 400 |
| 24.06.2019 14:16:08 | 38 | 28.4000 | +0.20 | (+0.71%) | 391 | 11 104 |
| 24.06.2019 14:13:41 | 37 | 28.4000 | +0.20 | (+0.71%) | 431 | 12 240 |
| 24.06.2019 14:10:27 | 36 | 28.4000 | +0.20 | (+0.71%) | 58 | 1 647 |
| 24.06.2019 13:41:27 | 35 | 28.3000 | +0.10 | (+0.35%) | 41 | 1 160 |
| 24.06.2019 13:41:27 | 34 | 28.3500 | +0.15 | (+0.53%) | 22 | 624 |
| 24.06.2019 13:34:22 | 33 | 28.3500 | +0.15 | (+0.53%) | 8 | 227 |
| 24.06.2019 13:32:25 | 32 | 28.4000 | +0.20 | (+0.71%) | 2500 | 71 000 |
| 24.06.2019 13:32:18 | 31 | 28.4000 | +0.20 | (+0.71%) | 3942 | 111 953 |
| 24.06.2019 13:32:18 | 30 | 28.4000 | +0.20 | (+0.71%) | 60 | 1 704 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2019 13:32:18 | 29 | 28.4000 | +0.20 | (+0.71%) | 275 | 7 810 |
| 24.06.2019 13:32:18 | 28 | 28.4000 | +0.20 | (+0.71%) | 223 | 6 333 |
| 24.06.2019 12:37:42 | 27 | 28.3000 | +0.10 | (+0.35%) | 9 | 255 |
| 24.06.2019 12:14:08 | 26 | 28.3000 | +0.10 | (+0.35%) | 55 | 1 557 |
| 24.06.2019 11:53:23 | 25 | 28.2500 | +0.05 | (+0.18%) | 15 | 424 |
| 24.06.2019 11:52:52 | 24 | 28.4000 | +0.20 | (+0.71%) | 90 | 2 556 |
| 24.06.2019 11:44:22 | 23 | 28.2500 | +0.05 | (+0.18%) | 8 | 226 |
| 24.06.2019 10:55:03 | 22 | 28.4000 | +0.20 | (+0.71%) | 53 | 1 505 |
| 24.06.2019 10:55:03 | 21 | 28.3500 | +0.15 | (+0.53%) | 45 | 1 276 |
| 24.06.2019 10:55:03 | 20 | 28.3000 | +0.10 | (+0.35%) | 2 | 57 |
| 24.06.2019 10:50:16 | 19 | 28.3000 | +0.10 | (+0.35%) | 66 | 1 868 |
| 24.06.2019 10:49:22 | 18 | 28.3000 | +0.10 | (+0.35%) | 8 | 226 |
| 24.06.2019 10:26:56 | 17 | 28.1000 | -0.10 | (-0.35%) | 68 | 1 911 |
| 24.06.2019 10:26:56 | 16 | 28.2000 | 0.00 | (0.00%) | 80 | 2 256 |
| 24.06.2019 10:26:56 | 15 | 28.2000 | 0.00 | (0.00%) | 46 | 1 297 |
| 24.06.2019 10:13:10 | 14 | 28.2000 | 0.00 | (0.00%) | 22 | 620 |
| 24.06.2019 10:07:42 | 13 | 28.1000 | -0.10 | (-0.35%) | 8 | 225 |
| 24.06.2019 09:34:59 | 12 | 28.2000 | 0.00 | (0.00%) | 74 | 2 087 |
| 24.06.2019 09:34:59 | 11 | 28.2000 | 0.00 | (0.00%) | 26 | 733 |
| 24.06.2019 09:30:47 | 10 | 28.2000 | 0.00 | (0.00%) | 50 | 1 410 |
| 24.06.2019 09:29:52 | 9 | 28.2000 | 0.00 | (0.00%) | 56 | 1 579 |
| 24.06.2019 09:06:16 | 8 | 28.2000 | 0.00 | (0.00%) | 49 | 1 382 |
| 24.06.2019 09:05:54 | 7 | 28.2000 | 0.00 | (0.00%) | 54 | 1 523 |
| 24.06.2019 09:00:00 | 6 | 28.2000 | 0.00 | (0.00%) | 47 | 1 325 |
| 24.06.2019 09:00:00 | 5 | 28.2000 | 0.00 | (0.00%) | 54 | 1 523 |
| 24.06.2019 09:00:00 | 4 | 28.2000 | 0.00 | (0.00%) | 14 | 395 |
| 24.06.2019 09:00:00 | 3 | 28.2000 | 0.00 | (0.00%) | 50 | 1 410 |
| 24.06.2019 09:00:00 | 2 | 28.2000 | 0.00 | (0.00%) | 4 | 113 |
| 24.06.2019 09:00:00 | 1 | 28.2000 | 0.00 | (0.00%) | 96 | 2 707 |
| 21.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.06.2019 17:00:00 | 34 | 28.2000 | -0.05 | (-0.18%) | 4 | 113 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.06.2019 17:00:00 | 33 | 28.2000 | -0.05 | (-0.18%) | 54 | 1 523 |
| 21.06.2019 17:00:00 | 32 | 28.2000 | -0.05 | (-0.18%) | 25 | 705 |
| 21.06.2019 17:00:00 | 31 | 28.2000 | -0.05 | (-0.18%) | 50 | 1 410 |
| 21.06.2019 17:00:00 | 30 | 28.2000 | -0.05 | (-0.18%) | 62 | 1 748 |
| 21.06.2019 17:00:00 | 29 | 28.2000 | -0.05 | (-0.18%) | 14 | 395 |
| 21.06.2019 17:00:00 | 28 | 28.2000 | -0.05 | (-0.18%) | 115 | 3 243 |
| 21.06.2019 17:00:00 | 27 | 28.2000 | -0.05 | (-0.18%) | 70 | 1 974 |
| 21.06.2019 17:00:00 | 26 | 28.2000 | -0.05 | (-0.18%) | 400 | 11 280 |
| 21.06.2019 16:16:59 | 25 | 28.4000 | +0.15 | (+0.53%) | 36 | 1 022 |
| 21.06.2019 14:51:31 | 24 | 28.5000 | +0.25 | (+0.88%) | 38 | 1 083 |
| 21.06.2019 14:46:40 | 23 | 28.5000 | +0.25 | (+0.88%) | 476 | 13 566 |
| 21.06.2019 14:46:40 | 22 | 28.5000 | +0.25 | (+0.88%) | 24 | 684 |
| 21.06.2019 14:24:15 | 21 | 28.5000 | +0.25 | (+0.88%) | 100 | 2 850 |
| 21.06.2019 14:16:43 | 20 | 28.5000 | +0.25 | (+0.88%) | 261 | 7 439 |
| 21.06.2019 14:16:43 | 19 | 28.5000 | +0.25 | (+0.88%) | 40 | 1 140 |
| 21.06.2019 14:16:43 | 18 | 28.5000 | +0.25 | (+0.88%) | 45 | 1 283 |
| 21.06.2019 13:51:43 | 17 | 28.5000 | +0.25 | (+0.88%) | 42 | 1 197 |
| 21.06.2019 13:13:23 | 16 | 28.5000 | +0.25 | (+0.88%) | 50 | 1 425 |
| 21.06.2019 12:11:19 | 15 | 28.5000 | +0.25 | (+0.88%) | 15 | 428 |
| 21.06.2019 11:27:54 | 14 | 28.5000 | +0.25 | (+0.88%) | 50 | 1 425 |
| 21.06.2019 11:27:23 | 13 | 28.5000 | +0.25 | (+0.88%) | 164 | 4 674 |
| 21.06.2019 11:26:56 | 12 | 28.4000 | +0.15 | (+0.53%) | 36 | 1 022 |
| 21.06.2019 11:12:48 | 11 | 28.4000 | +0.15 | (+0.53%) | 1 | 28 |
| 21.06.2019 11:08:23 | 10 | 28.4000 | +0.15 | (+0.53%) | 63 | 1 789 |
| 21.06.2019 10:20:50 | 9 | 28.4000 | +0.15 | (+0.53%) | 10 | 284 |
| 21.06.2019 10:20:50 | 8 | 28.4000 | +0.15 | (+0.53%) | 28 | 795 |
| 21.06.2019 09:54:45 | 7 | 28.5000 | +0.25 | (+0.88%) | 34 | 969 |
| 21.06.2019 09:43:09 | 6 | 28.5000 | +0.25 | (+0.88%) | 100 | 2 850 |
| 21.06.2019 09:30:30 | 5 | 28.4000 | +0.15 | (+0.53%) | 52 | 1 477 |
| 21.06.2019 09:30:30 | 4 | 28.4000 | +0.15 | (+0.53%) | 5 | 142 |
| 21.06.2019 09:16:11 | 3 | 28.4000 | +0.15 | (+0.53%) | 45 | 1 278 |
| 21.06.2019 09:00:00 | 2 | 28.4000 | +0.15 | (+0.53%) | 10 | 284 |
| 21.06.2019 09:00:00 | 1 | 28.4000 | +0.15 | (+0.53%) | 25 | 710 |
| 19.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2019 17:02:26 | 66 | 28.2500 | -0.55 | (-1.91%) | 61 | 1 723 |
| 19.06.2019 17:00:00 | 65 | 28.2500 | -0.55 | (-1.91%) | 13 | 367 |
| 19.06.2019 17:00:00 | 64 | 28.2500 | -0.55 | (-1.91%) | 20 | 565 |
| 19.06.2019 17:00:00 | 63 | 28.2500 | -0.55 | (-1.91%) | 150 | 4 238 |
| 19.06.2019 17:00:00 | 62 | 28.2500 | -0.55 | (-1.91%) | 50 | 1 413 |
| 19.06.2019 16:49:39 | 61 | 28.5000 | -0.30 | (-1.04%) | 50 | 1 425 |
| 19.06.2019 16:49:39 | 60 | 28.5000 | -0.30 | (-1.04%) | 35 | 998 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLLVTSF00010 |
|---|---|
| Liczba akcji: | 25 750 000 |
| Kapitalizacja: | 744 175 000 |
| 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: | http://www.livechatsoftware.pl/ |
