Biznesradar bez reklam? Sprawdź BR Plus
Transakcje LSI (LSISOFT)
43.70+3.50(+8.71%)LSI SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.05.2026 17:00:01 | 41 | 43.7000 | +3.50 | (+8.71%) | 79 | 3 452 |
| 29.05.2026 16:31:43 | 40 | 43.7000 | +3.50 | (+8.71%) | 36 | 1 573 |
| 29.05.2026 16:31:43 | 39 | 43.9000 | +3.70 | (+9.20%) | 16 | 702 |
| 29.05.2026 16:11:55 | 38 | 44.9000 | +4.70 | (+11.69%) | 52 | 2 335 |
| 29.05.2026 16:01:38 | 37 | 43.9000 | +3.70 | (+9.20%) | 34 | 1 493 |
| 29.05.2026 16:01:38 | 36 | 43.9000 | +3.70 | (+9.20%) | 12 | 527 |
| 29.05.2026 15:51:23 | 35 | 44.9000 | +4.70 | (+11.69%) | 1 | 45 |
| 29.05.2026 15:51:07 | 34 | 44.0000 | +3.80 | (+9.45%) | 100 | 4 400 |
| 29.05.2026 14:23:31 | 33 | 44.9000 | +4.70 | (+11.69%) | 10 | 449 |
| 29.05.2026 14:19:33 | 32 | 44.9000 | +4.70 | (+11.69%) | 39 | 1 751 |
| 29.05.2026 12:29:32 | 31 | 43.9000 | +3.70 | (+9.20%) | 800 | 35 120 |
| 29.05.2026 11:34:06 | 30 | 44.9000 | +4.70 | (+11.69%) | 2 | 90 |
| 29.05.2026 11:34:06 | 29 | 44.9000 | +4.70 | (+11.69%) | 28 | 1 257 |
| 29.05.2026 11:17:04 | 28 | 44.0000 | +3.80 | (+9.45%) | 200 | 8 800 |
| 29.05.2026 11:15:52 | 27 | 43.9000 | +3.70 | (+9.20%) | 188 | 8 253 |
| 29.05.2026 10:31:06 | 26 | 43.9000 | +3.70 | (+9.20%) | 10 | 439 |
| 29.05.2026 10:30:48 | 25 | 42.2000 | +2.00 | (+4.98%) | 106 | 4 473 |
| 29.05.2026 10:21:04 | 24 | 43.9000 | +3.70 | (+9.20%) | 2 | 88 |
| 29.05.2026 09:59:51 | 23 | 44.9000 | +4.70 | (+11.69%) | 1 | 45 |
| 29.05.2026 09:59:05 | 22 | 43.0000 | +2.80 | (+6.97%) | 200 | 8 600 |
| 29.05.2026 09:59:05 | 21 | 43.0000 | +2.80 | (+6.97%) | 200 | 8 600 |
| 29.05.2026 09:59:05 | 20 | 43.3000 | +3.10 | (+7.71%) | 500 | 21 650 |
| 29.05.2026 09:42:19 | 19 | 44.9000 | +4.70 | (+11.69%) | 90 | 4 041 |
| 29.05.2026 09:39:34 | 18 | 44.9000 | +4.70 | (+11.69%) | 40 | 1 796 |
| 29.05.2026 09:36:09 | 17 | 44.9000 | +4.70 | (+11.69%) | 1 | 45 |
| 29.05.2026 09:19:32 | 16 | 45.5000 | +5.30 | (+13.18%) | 1 | 46 |
| 29.05.2026 09:19:32 | 15 | 45.4000 | +5.20 | (+12.94%) | 11 | 499 |
| 29.05.2026 09:19:19 | 14 | 45.4000 | +5.20 | (+12.94%) | 33 | 1 498 |
| 29.05.2026 09:15:57 | 13 | 45.5000 | +5.30 | (+13.18%) | 45 | 2 048 |
| 29.05.2026 09:14:48 | 12 | 45.5000 | +5.30 | (+13.18%) | 11 | 501 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 09:02:19 | 11 | 45.8000 | +5.60 | (+13.93%) | 299 | 13 694 |
| 29.05.2026 09:02:11 | 10 | 45.8000 | +5.60 | (+13.93%) | 200 | 9 160 |
| 29.05.2026 09:01:59 | 9 | 45.8000 | +5.60 | (+13.93%) | 1 | 46 |
| 29.05.2026 09:01:20 | 8 | 44.0000 | +3.80 | (+9.45%) | 46 | 2 024 |
| 29.05.2026 09:01:08 | 7 | 44.0000 | +3.80 | (+9.45%) | 134 | 5 896 |
| 29.05.2026 09:00:41 | 6 | 44.0000 | +3.80 | (+9.45%) | 112 | 4 928 |
| 29.05.2026 09:00:41 | 5 | 44.0000 | +3.80 | (+9.45%) | 208 | 9 152 |
| 29.05.2026 09:00:41 | 4 | 44.0000 | +3.80 | (+9.45%) | 100 | 4 400 |
| 29.05.2026 09:00:41 | 3 | 44.0000 | +3.80 | (+9.45%) | 36 | 1 584 |
| 29.05.2026 09:00:41 | 2 | 44.0000 | +3.80 | (+9.45%) | 156 | 6 864 |
| 29.05.2026 09:00:41 | 1 | 44.0000 | +3.80 | (+9.45%) | 44 | 1 936 |
| 28.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2026 14:50:23 | 16 | 40.2000 | 0.00 | (0.00%) | 299 | 12 020 |
| 28.05.2026 14:50:05 | 15 | 40.2000 | 0.00 | (0.00%) | 500 | 20 100 |
| 28.05.2026 14:48:11 | 14 | 40.2000 | 0.00 | (0.00%) | 500 | 20 100 |
| 28.05.2026 14:42:49 | 13 | 40.1000 | -0.10 | (-0.25%) | 200 | 8 020 |
| 28.05.2026 14:25:32 | 12 | 40.0000 | -0.20 | (-0.50%) | 70 | 2 800 |
| 28.05.2026 14:03:19 | 11 | 40.1000 | -0.10 | (-0.25%) | 200 | 8 020 |
| 28.05.2026 13:56:38 | 10 | 40.2000 | 0.00 | (0.00%) | 300 | 12 060 |
| 28.05.2026 13:56:38 | 9 | 39.9000 | -0.30 | (-0.75%) | 100 | 3 990 |
| 28.05.2026 13:06:52 | 8 | 39.9000 | -0.30 | (-0.75%) | 189 | 7 541 |
| 28.05.2026 12:28:47 | 7 | 40.2000 | 0.00 | (0.00%) | 3 | 121 |
| 28.05.2026 11:57:39 | 6 | 40.2000 | 0.00 | (0.00%) | 10 | 402 |
| 28.05.2026 09:36:43 | 5 | 40.2000 | 0.00 | (0.00%) | 9 | 362 |
| 28.05.2026 09:02:44 | 4 | 40.2000 | 0.00 | (0.00%) | 179 | 7 196 |
| 28.05.2026 09:01:23 | 3 | 40.2000 | 0.00 | (0.00%) | 700 | 28 140 |
| 28.05.2026 09:00:12 | 2 | 40.2000 | 0.00 | (0.00%) | 495 | 19 899 |
| 28.05.2026 09:00:00 | 1 | 40.2000 | 0.00 | (0.00%) | 5 | 201 |
| 27.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2026 16:49:37 | 16 | 40.2000 | +1.50 | (+3.88%) | 200 | 8 040 |
| 27.05.2026 16:49:37 | 15 | 40.2000 | +1.50 | (+3.88%) | 166 | 6 673 |
| 27.05.2026 16:48:22 | 14 | 39.6000 | +0.90 | (+2.33%) | 199 | 7 880 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2026 16:11:28 | 13 | 38.7000 | 0.00 | (0.00%) | 28 | 1 084 |
| 27.05.2026 16:10:54 | 12 | 38.8000 | +0.10 | (+0.26%) | 33 | 1 280 |
| 27.05.2026 15:53:44 | 11 | 39.6000 | +0.90 | (+2.33%) | 1 | 40 |
| 27.05.2026 15:49:52 | 10 | 38.7000 | 0.00 | (0.00%) | 4 | 155 |
| 27.05.2026 14:48:05 | 9 | 39.0000 | +0.30 | (+0.78%) | 29 | 1 131 |
| 27.05.2026 14:26:39 | 8 | 39.0000 | +0.30 | (+0.78%) | 71 | 2 769 |
| 27.05.2026 14:26:39 | 7 | 39.1000 | +0.40 | (+1.03%) | 200 | 7 820 |
| 27.05.2026 11:22:04 | 6 | 40.2000 | +1.50 | (+3.88%) | 6 | 241 |
| 27.05.2026 11:21:40 | 5 | 40.2000 | +1.50 | (+3.88%) | 6 | 241 |
| 27.05.2026 10:48:01 | 4 | 40.2000 | +1.50 | (+3.88%) | 5 | 201 |
| 27.05.2026 10:48:01 | 3 | 40.0000 | +1.30 | (+3.36%) | 100 | 4 000 |
| 27.05.2026 09:51:31 | 2 | 40.0000 | +1.30 | (+3.36%) | 188 | 7 520 |
| 27.05.2026 09:01:13 | 1 | 40.0000 | +1.30 | (+3.36%) | 12 | 480 |
| 26.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.05.2026 16:12:38 | 10 | 38.7000 | +0.20 | (+0.52%) | 9 | 348 |
| 26.05.2026 16:12:22 | 9 | 39.0000 | +0.50 | (+1.30%) | 2 | 78 |
| 26.05.2026 11:32:30 | 8 | 39.9000 | +1.40 | (+3.64%) | 2 | 80 |
| 26.05.2026 10:25:38 | 7 | 39.9000 | +1.40 | (+3.64%) | 48 | 1 915 |
| 26.05.2026 09:52:53 | 6 | 39.9000 | +1.40 | (+3.64%) | 2 | 80 |
| 26.05.2026 09:50:45 | 5 | 38.7000 | +0.20 | (+0.52%) | 3 | 116 |
| 26.05.2026 09:22:09 | 4 | 40.0000 | +1.50 | (+3.90%) | 156 | 6 240 |
| 26.05.2026 09:22:09 | 3 | 39.9000 | +1.40 | (+3.64%) | 33 | 1 317 |
| 26.05.2026 09:22:09 | 2 | 39.8000 | +1.30 | (+3.38%) | 1 | 40 |
| 26.05.2026 09:22:09 | 1 | 39.6000 | +1.10 | (+2.86%) | 60 | 2 376 |
| 25.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.05.2026 17:00:00 | 27 | 38.5000 | -2.80 | (-6.78%) | 1 | 39 |
| 25.05.2026 16:39:45 | 26 | 38.4000 | -2.90 | (-7.02%) | 82 | 3 149 |
| 25.05.2026 16:39:37 | 25 | 38.4000 | -2.90 | (-7.02%) | 36 | 1 382 |
| 25.05.2026 16:37:21 | 24 | 38.4000 | -2.90 | (-7.02%) | 48 | 1 843 |
| 25.05.2026 16:37:21 | 23 | 38.4000 | -2.90 | (-7.02%) | 2 | 77 |
| 25.05.2026 16:21:03 | 22 | 38.6000 | -2.70 | (-6.54%) | 35 | 1 351 |
| 25.05.2026 16:17:56 | 21 | 39.0000 | -2.30 | (-5.57%) | 5 | 195 |
| 25.05.2026 16:09:28 | 20 | 38.6000 | -2.70 | (-6.54%) | 73 | 2 818 |
| 25.05.2026 16:01:37 | 19 | 38.6000 | -2.70 | (-6.54%) | 102 | 3 937 |
| 25.05.2026 16:01:37 | 18 | 38.6000 | -2.70 | (-6.54%) | 10 | 386 |
| 25.05.2026 15:57:20 | 17 | 39.5000 | -1.80 | (-4.36%) | 30 | 1 185 |
| 25.05.2026 15:26:38 | 16 | 40.0000 | -1.30 | (-3.15%) | 50 | 2 000 |
| 25.05.2026 15:22:24 | 15 | 40.0000 | -1.30 | (-3.15%) | 200 | 8 000 |
| 25.05.2026 14:22:27 | 14 | 40.0000 | -1.30 | (-3.15%) | 64 | 2 560 |
| 25.05.2026 14:22:27 | 13 | 40.0000 | -1.30 | (-3.15%) | 30 | 1 200 |
| 25.05.2026 14:22:27 | 12 | 40.4000 | -0.90 | (-2.18%) | 50 | 2 020 |
| 25.05.2026 14:22:27 | 11 | 40.8000 | -0.50 | (-1.21%) | 50 | 2 040 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLSSFT00016 |
|---|---|
| Data debiutu: | 02.03.2007 |
| Liczba akcji: | 3 260 762 |
| Kapitalizacja: | 142 495 299 |
| Enterprise Value: | 155 935 299 |
| 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
