Biznesradar bez reklam? Sprawdź BR Plus
Transakcje LSI (LSISOFT)
44.20+0.70(+1.61%)LSI SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:13:48 | 9 | 44.2000 | +0.70 | (+1.61%) | 44 | 1 945 |
| 13:13:48 | 8 | 44.0000 | +0.50 | (+1.15%) | 56 | 2 464 |
| 13:13:48 | 7 | 44.0000 | +0.50 | (+1.15%) | 200 | 8 800 |
| 11:55:42 | 6 | 43.5000 | 0.00 | (0.00%) | 1 | 44 |
| 11:55:42 | 5 | 43.5000 | 0.00 | (0.00%) | 7 | 305 |
| 11:55:42 | 4 | 43.5000 | 0.00 | (0.00%) | 15 | 653 |
| 11:55:42 | 3 | 43.5000 | 0.00 | (0.00%) | 10 | 435 |
| 11:24:27 | 2 | 42.4000 | -1.10 | (-2.53%) | 3 | 127 |
| 09:02:18 | 1 | 42.0000 | -1.50 | (-3.45%) | 12 | 504 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 03.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2026 15:19:03 | 1 | 43.5000 | +1.50 | (+3.57%) | 3 | 131 |
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 15:57:00 | 22 | 42.0000 | -2.00 | (-4.55%) | 100 | 4 200 |
| 02.06.2026 14:19:34 | 21 | 43.0000 | -1.00 | (-2.27%) | 34 | 1 462 |
| 02.06.2026 13:46:40 | 20 | 43.0000 | -1.00 | (-2.27%) | 1 | 43 |
| 02.06.2026 13:23:23 | 19 | 43.0000 | -1.00 | (-2.27%) | 11 | 473 |
| 02.06.2026 13:23:08 | 18 | 43.0000 | -1.00 | (-2.27%) | 11 | 473 |
| 02.06.2026 13:00:32 | 17 | 43.0000 | -1.00 | (-2.27%) | 100 | 4 300 |
| 02.06.2026 12:58:21 | 16 | 42.0000 | -2.00 | (-4.55%) | 200 | 8 400 |
| 02.06.2026 12:58:21 | 15 | 42.0000 | -2.00 | (-4.55%) | 48 | 2 016 |
| 02.06.2026 11:49:25 | 14 | 42.0000 | -2.00 | (-4.55%) | 15 | 630 |
| 02.06.2026 11:48:41 | 13 | 42.0000 | -2.00 | (-4.55%) | 10 | 420 |
| 02.06.2026 11:48:38 | 12 | 42.0000 | -2.00 | (-4.55%) | 20 | 840 |
| 02.06.2026 11:36:06 | 11 | 42.0000 | -2.00 | (-4.55%) | 1 | 42 |
| 02.06.2026 11:15:39 | 10 | 42.0000 | -2.00 | (-4.55%) | 200 | 8 400 |
| 02.06.2026 11:15:39 | 9 | 42.1000 | -1.90 | (-4.32%) | 120 | 5 052 |
| 02.06.2026 11:15:39 | 8 | 42.2000 | -1.80 | (-4.09%) | 2 | 84 |
| 02.06.2026 11:15:39 | 7 | 42.2000 | -1.80 | (-4.09%) | 45 | 1 899 |
| 02.06.2026 11:15:39 | 6 | 42.2000 | -1.80 | (-4.09%) | 2 | 84 |
| 02.06.2026 11:15:39 | 5 | 42.2000 | -1.80 | (-4.09%) | 37 | 1 561 |
| 02.06.2026 10:34:23 | 4 | 42.2000 | -1.80 | (-4.09%) | 1 | 42 |
| 02.06.2026 10:05:16 | 3 | 42.2000 | -1.80 | (-4.09%) | 12 | 506 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 09:00:00 | 2 | 42.1000 | -1.90 | (-4.32%) | 10 | 421 |
| 02.06.2026 09:00:00 | 1 | 42.1000 | -1.90 | (-4.32%) | 4 | 168 |
| 01.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2026 16:43:00 | 39 | 44.0000 | +0.30 | (+0.69%) | 110 | 4 840 |
| 01.06.2026 16:04:33 | 38 | 44.0000 | +0.30 | (+0.69%) | 15 | 660 |
| 01.06.2026 16:02:43 | 37 | 44.0000 | +0.30 | (+0.69%) | 5 | 220 |
| 01.06.2026 16:01:08 | 36 | 44.0000 | +0.30 | (+0.69%) | 180 | 7 920 |
| 01.06.2026 15:58:11 | 35 | 44.0000 | +0.30 | (+0.69%) | 133 | 5 852 |
| 01.06.2026 15:58:11 | 34 | 44.0000 | +0.30 | (+0.69%) | 1117 | 49 148 |
| 01.06.2026 15:54:57 | 33 | 44.0000 | +0.30 | (+0.69%) | 345 | 15 180 |
| 01.06.2026 15:52:35 | 32 | 44.0000 | +0.30 | (+0.69%) | 100 | 4 400 |
| 01.06.2026 15:49:39 | 31 | 44.0000 | +0.30 | (+0.69%) | 200 | 8 800 |
| 01.06.2026 15:49:39 | 30 | 44.0000 | +0.30 | (+0.69%) | 700 | 30 800 |
| 01.06.2026 15:27:28 | 29 | 44.0000 | +0.30 | (+0.69%) | 200 | 8 800 |
| 01.06.2026 14:47:45 | 28 | 43.1000 | -0.60 | (-1.37%) | 1 | 43 |
| 01.06.2026 14:36:22 | 27 | 44.0000 | +0.30 | (+0.69%) | 200 | 8 800 |
| 01.06.2026 14:36:22 | 26 | 44.0000 | +0.30 | (+0.69%) | 724 | 31 856 |
| 01.06.2026 14:16:44 | 25 | 44.0000 | +0.30 | (+0.69%) | 5 | 220 |
| 01.06.2026 13:06:11 | 24 | 44.0000 | +0.30 | (+0.69%) | 5 | 220 |
| 01.06.2026 12:37:07 | 23 | 44.0000 | +0.30 | (+0.69%) | 37 | 1 628 |
| 01.06.2026 12:16:51 | 22 | 43.2000 | -0.50 | (-1.14%) | 200 | 8 640 |
| 01.06.2026 10:35:00 | 21 | 44.0000 | +0.30 | (+0.69%) | 200 | 8 800 |
| 01.06.2026 10:35:00 | 20 | 44.1000 | +0.40 | (+0.92%) | 29 | 1 279 |
| 01.06.2026 09:48:05 | 19 | 44.9000 | +1.20 | (+2.75%) | 1 | 45 |
| 01.06.2026 09:44:26 | 18 | 44.9000 | +1.20 | (+2.75%) | 64 | 2 874 |
| 01.06.2026 09:44:26 | 17 | 44.9000 | +1.20 | (+2.75%) | 35 | 1 572 |
| 01.06.2026 09:10:40 | 16 | 44.0000 | +0.30 | (+0.69%) | 200 | 8 800 |
| 01.06.2026 09:03:43 | 15 | 43.7000 | 0.00 | (0.00%) | 411 | 17 961 |
| 01.06.2026 09:03:43 | 14 | 43.7000 | 0.00 | (0.00%) | 127 | 5 550 |
| 01.06.2026 09:02:12 | 13 | 43.0000 | -0.70 | (-1.60%) | 76 | 3 268 |
| 01.06.2026 09:01:28 | 12 | 41.0000 | -2.70 | (-6.18%) | 69 | 2 829 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2026 09:01:28 | 11 | 41.5000 | -2.20 | (-5.03%) | 36 | 1 494 |
| 01.06.2026 09:01:17 | 10 | 42.0000 | -1.70 | (-3.89%) | 11 | 462 |
| 01.06.2026 09:01:17 | 9 | 42.5000 | -1.20 | (-2.75%) | 32 | 1 360 |
| 01.06.2026 09:01:08 | 8 | 43.0000 | -0.70 | (-1.60%) | 2000 | 86 000 |
| 01.06.2026 09:00:16 | 7 | 43.0000 | -0.70 | (-1.60%) | 924 | 39 732 |
| 01.06.2026 09:00:16 | 6 | 43.0000 | -0.70 | (-1.60%) | 3000 | 129 000 |
| 01.06.2026 09:00:16 | 5 | 42.9000 | -0.80 | (-1.83%) | 76 | 3 260 |
| 01.06.2026 09:00:00 | 4 | 42.9000 | -0.80 | (-1.83%) | 1 | 43 |
| 01.06.2026 09:00:00 | 3 | 42.9000 | -0.80 | (-1.83%) | 123 | 5 277 |
| 01.06.2026 09:00:00 | 2 | 42.9000 | -0.80 | (-1.83%) | 77 | 3 303 |
| 01.06.2026 09:00:00 | 1 | 42.9000 | -0.80 | (-1.83%) | 23 | 987 |
| 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 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLSSFT00016 |
|---|---|
| Data debiutu: | 02.03.2007 |
| Liczba akcji: | 3 260 762 |
| Kapitalizacja: | 144 125 680 |
| Enterprise Value: | 157 565 680 |
| 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
