Biznesradar bez reklam? Sprawdź BR Plus
Transakcje LSI (LSISOFT)
53.80+3.80(+7.60%)LSI SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:40:05 | 39 | 53.8000 | +3.80 | (+7.60%) | 45 | 2 421 |
| 16:34:03 | 38 | 53.8000 | +3.80 | (+7.60%) | 120 | 6 456 |
| 16:33:53 | 37 | 53.8000 | +3.80 | (+7.60%) | 100 | 5 380 |
| 16:29:57 | 36 | 54.0000 | +4.00 | (+8.00%) | 3 | 162 |
| 16:29:57 | 35 | 52.4000 | +2.40 | (+4.80%) | 147 | 7 703 |
| 16:29:38 | 34 | 52.4000 | +2.40 | (+4.80%) | 3 | 157 |
| 16:29:38 | 33 | 52.0000 | +2.00 | (+4.00%) | 20 | 1 040 |
| 16:29:38 | 32 | 52.0000 | +2.00 | (+4.00%) | 100 | 5 200 |
| 16:29:38 | 31 | 52.0000 | +2.00 | (+4.00%) | 1 | 52 |
| 16:29:38 | 30 | 52.0000 | +2.00 | (+4.00%) | 6 | 312 |
| 16:29:15 | 29 | 51.6000 | +1.60 | (+3.20%) | 1 | 52 |
| 16:27:42 | 28 | 51.6000 | +1.60 | (+3.20%) | 131 | 6 760 |
| 14:34:46 | 27 | 51.6000 | +1.60 | (+3.20%) | 99 | 5 108 |
| 14:18:20 | 26 | 52.0000 | +2.00 | (+4.00%) | 40 | 2 080 |
| 13:58:46 | 25 | 52.0000 | +2.00 | (+4.00%) | 2 | 104 |
| 13:55:50 | 24 | 51.6000 | +1.60 | (+3.20%) | 1 | 52 |
| 13:47:40 | 23 | 50.6000 | +0.60 | (+1.20%) | 1 | 51 |
| 12:48:19 | 22 | 50.6000 | +0.60 | (+1.20%) | 5 | 253 |
| 11:34:28 | 21 | 50.6000 | +0.60 | (+1.20%) | 9 | 455 |
| 11:32:08 | 20 | 52.0000 | +2.00 | (+4.00%) | 50 | 2 600 |
| 11:29:49 | 19 | 52.0000 | +2.00 | (+4.00%) | 100 | 5 200 |
| 11:16:56 | 18 | 52.0000 | +2.00 | (+4.00%) | 2 | 104 |
| 10:44:57 | 17 | 52.2000 | +2.20 | (+4.40%) | 2 | 104 |
| 10:31:18 | 16 | 52.2000 | +2.20 | (+4.40%) | 200 | 10 440 |
| 10:30:26 | 15 | 52.2000 | +2.20 | (+4.40%) | 30 | 1 566 |
| 10:30:17 | 14 | 52.2000 | +2.20 | (+4.40%) | 67 | 3 497 |
| 10:30:17 | 13 | 52.2000 | +2.20 | (+4.40%) | 33 | 1 723 |
| 10:21:58 | 12 | 52.2000 | +2.20 | (+4.40%) | 3 | 157 |
| 10:04:48 | 11 | 52.2000 | +2.20 | (+4.40%) | 33 | 1 723 |
| 10:02:50 | 10 | 51.2000 | +1.20 | (+2.40%) | 4 | 205 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:41:06 | 9 | 50.2000 | +0.20 | (+0.40%) | 4 | 201 |
| 09:38:22 | 8 | 52.2000 | +2.20 | (+4.40%) | 10 | 522 |
| 09:35:45 | 7 | 52.0000 | +2.00 | (+4.00%) | 1 | 52 |
| 09:35:45 | 6 | 51.0000 | +1.00 | (+2.00%) | 99 | 5 049 |
| 09:16:06 | 5 | 51.0000 | +1.00 | (+2.00%) | 1 | 51 |
| 09:04:38 | 4 | 50.0000 | 0.00 | (0.00%) | 78 | 3 900 |
| 09:00:00 | 3 | 50.0000 | 0.00 | (0.00%) | 19 | 950 |
| 09:00:00 | 2 | 50.0000 | 0.00 | (0.00%) | 1 | 50 |
| 09:00:00 | 1 | 50.0000 | 0.00 | (0.00%) | 1 | 50 |
| 19.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2026 16:45:25 | 74 | 50.0000 | +4.70 | (+10.38%) | 15 | 750 |
| 19.06.2026 16:33:45 | 73 | 51.0000 | +5.70 | (+12.58%) | 43 | 2 193 |
| 19.06.2026 16:23:38 | 72 | 51.2000 | +5.90 | (+13.02%) | 35 | 1 792 |
| 19.06.2026 15:57:04 | 71 | 51.2000 | +5.90 | (+13.02%) | 1 | 51 |
| 19.06.2026 14:48:26 | 70 | 51.4000 | +6.10 | (+13.47%) | 140 | 7 196 |
| 19.06.2026 14:36:28 | 69 | 51.4000 | +6.10 | (+13.47%) | 2 | 103 |
| 19.06.2026 14:01:54 | 68 | 50.0000 | +4.70 | (+10.38%) | 1 | 50 |
| 19.06.2026 13:59:43 | 67 | 51.6000 | +6.30 | (+13.91%) | 5 | 258 |
| 19.06.2026 13:50:57 | 66 | 50.4000 | +5.10 | (+11.26%) | 150 | 7 560 |
| 19.06.2026 13:13:34 | 65 | 50.0000 | +4.70 | (+10.38%) | 134 | 6 700 |
| 19.06.2026 12:40:57 | 64 | 50.0000 | +4.70 | (+10.38%) | 150 | 7 500 |
| 19.06.2026 12:40:57 | 63 | 50.2000 | +4.90 | (+10.82%) | 78 | 3 916 |
| 19.06.2026 12:34:31 | 62 | 50.2000 | +4.90 | (+10.82%) | 1 | 50 |
| 19.06.2026 12:34:21 | 61 | 50.2000 | +4.90 | (+10.82%) | 1 | 50 |
| 19.06.2026 12:14:54 | 60 | 50.0000 | +4.70 | (+10.38%) | 9 | 450 |
| 19.06.2026 12:05:18 | 59 | 51.6000 | +6.30 | (+13.91%) | 4 | 206 |
| 19.06.2026 12:04:10 | 58 | 50.0000 | +4.70 | (+10.38%) | 4 | 200 |
| 19.06.2026 12:04:10 | 57 | 51.0000 | +5.70 | (+12.58%) | 1 | 51 |
| 19.06.2026 11:53:36 | 56 | 51.6000 | +6.30 | (+13.91%) | 9 | 464 |
| 19.06.2026 11:52:48 | 55 | 51.6000 | +6.30 | (+13.91%) | 4 | 206 |
| 19.06.2026 11:50:05 | 54 | 51.6000 | +6.30 | (+13.91%) | 1 | 52 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2026 11:50:03 | 53 | 51.6000 | +6.30 | (+13.91%) | 1 | 52 |
| 19.06.2026 11:49:39 | 52 | 51.0000 | +5.70 | (+12.58%) | 1 | 51 |
| 19.06.2026 11:31:56 | 51 | 51.6000 | +6.30 | (+13.91%) | 1 | 52 |
| 19.06.2026 11:14:11 | 50 | 52.0000 | +6.70 | (+14.79%) | 2 | 104 |
| 19.06.2026 11:10:00 | 49 | 52.0000 | +6.70 | (+14.79%) | 122 | 6 344 |
| 19.06.2026 11:10:00 | 48 | 51.8000 | +6.50 | (+14.35%) | 100 | 5 180 |
| 19.06.2026 11:10:00 | 47 | 51.8000 | +6.50 | (+14.35%) | 1 | 52 |
| 19.06.2026 11:10:00 | 46 | 51.8000 | +6.50 | (+14.35%) | 25 | 1 295 |
| 19.06.2026 11:10:00 | 45 | 51.8000 | +6.50 | (+14.35%) | 80 | 4 144 |
| 19.06.2026 11:08:37 | 44 | 50.0000 | +4.70 | (+10.38%) | 12 | 600 |
| 19.06.2026 10:51:07 | 43 | 51.8000 | +6.50 | (+14.35%) | 8 | 414 |
| 19.06.2026 10:43:13 | 42 | 51.8000 | +6.50 | (+14.35%) | 12 | 622 |
| 19.06.2026 10:39:30 | 41 | 52.0000 | +6.70 | (+14.79%) | 18 | 936 |
| 19.06.2026 10:39:30 | 40 | 50.6000 | +5.30 | (+11.70%) | 2 | 101 |
| 19.06.2026 10:29:08 | 39 | 50.6000 | +5.30 | (+11.70%) | 30 | 1 518 |
| 19.06.2026 10:19:53 | 38 | 50.6000 | +5.30 | (+11.70%) | 31 | 1 569 |
| 19.06.2026 10:18:44 | 37 | 50.4000 | +5.10 | (+11.26%) | 15 | 756 |
| 19.06.2026 10:16:27 | 36 | 50.4000 | +5.10 | (+11.26%) | 83 | 4 183 |
| 19.06.2026 10:16:27 | 35 | 50.4000 | +5.10 | (+11.26%) | 2 | 101 |
| 19.06.2026 10:13:37 | 34 | 49.0000 | +3.70 | (+8.17%) | 130 | 6 370 |
| 19.06.2026 10:13:21 | 33 | 49.0000 | +3.70 | (+8.17%) | 121 | 5 929 |
| 19.06.2026 10:13:13 | 32 | 48.2000 | +2.90 | (+6.40%) | 2 | 96 |
| 19.06.2026 10:12:45 | 31 | 49.0000 | +3.70 | (+8.17%) | 90 | 4 410 |
| 19.06.2026 10:11:45 | 30 | 49.0000 | +3.70 | (+8.17%) | 400 | 19 600 |
| 19.06.2026 10:10:54 | 29 | 49.0000 | +3.70 | (+8.17%) | 100 | 4 900 |
| 19.06.2026 10:10:54 | 28 | 49.0000 | +3.70 | (+8.17%) | 50 | 2 450 |
| 19.06.2026 10:10:54 | 27 | 49.0000 | +3.70 | (+8.17%) | 30 | 1 470 |
| 19.06.2026 10:10:54 | 26 | 49.2000 | +3.90 | (+8.61%) | 54 | 2 657 |
| 19.06.2026 10:10:54 | 25 | 49.5000 | +4.20 | (+9.27%) | 9 | 446 |
| 19.06.2026 09:58:49 | 24 | 49.5000 | +4.20 | (+9.27%) | 91 | 4 505 |
| 19.06.2026 09:58:49 | 23 | 49.5000 | +4.20 | (+9.27%) | 100 | 4 950 |
| 19.06.2026 09:36:08 | 22 | 50.4000 | +5.10 | (+11.26%) | 160 | 8 064 |
| 19.06.2026 09:36:08 | 21 | 50.0000 | +4.70 | (+10.38%) | 5 | 250 |
| 19.06.2026 09:33:28 | 20 | 50.0000 | +4.70 | (+10.38%) | 1 | 50 |
| 19.06.2026 09:24:42 | 19 | 50.0000 | +4.70 | (+10.38%) | 105 | 5 250 |
| 19.06.2026 09:19:12 | 18 | 49.8000 | +4.50 | (+9.93%) | 138 | 6 872 |
| 19.06.2026 09:18:50 | 17 | 49.8000 | +4.50 | (+9.93%) | 32 | 1 594 |
| 19.06.2026 09:14:10 | 16 | 51.6000 | +6.30 | (+13.91%) | 1 | 52 |
| 19.06.2026 09:12:30 | 15 | 50.0000 | +4.70 | (+10.38%) | 170 | 8 500 |
| 19.06.2026 09:12:30 | 14 | 50.0000 | +4.70 | (+10.38%) | 50 | 2 500 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLSSFT00016 |
|---|---|
| Data debiutu: | 02.03.2007 |
| Liczba akcji: | 3 260 762 |
| Kapitalizacja: | 175 428 996 |
| Enterprise Value: | 188 868 996 |
| Branża: | Informatyka |
Grupa LSI Software jest producentem oprogramowania dla sektorów detalicznego i gastronomiczno-hotelarskiego. Oferta spółki obejmuje oprogramowanie,... Grupa LSI Software jest producentem oprogramowania dla sektorów detalicznego i gastronomiczno-hotelarskiego. Oferta spółki obejmuje oprogramowanie, usługi konsultacyjne, usługi wdrożeniowe, serwis a także dostawy specjalistycznych rozwiązań sprzętowych. LSI Software jest również producentem własnego systemu klasy ERP (Enterprise Resource Planning).
| Nazwa: | LSI SOFTWARE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Przybyszewskiego 176/178, 93-120, Łódź, Polska |
| CEO: | Grzegorz Siewiera |
| NIP: | 7251697775 |
| REGON: | 472048449 |
| KRS: | 0000059150 |
| Telefon: | +48 (42) 680 80 00 |
| WWW: | http://www.lsisoftware.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
