Biznesradar bez reklam? Sprawdź BR Plus
Transakcje LSI (LSISOFT)
53.60-1.60(-2.90%)LSI SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.07.2026 17:00:00 | 50 | 53.6000 | -1.60 | (-2.90%) | 2 | 107 |
| 16.07.2026 16:48:27 | 49 | 52.6000 | -2.60 | (-4.71%) | 29 | 1 525 |
| 16.07.2026 16:38:17 | 48 | 53.4000 | -1.80 | (-3.26%) | 11 | 587 |
| 16.07.2026 16:29:46 | 47 | 53.0000 | -2.20 | (-3.99%) | 3 | 159 |
| 16.07.2026 16:22:01 | 46 | 53.0000 | -2.20 | (-3.99%) | 36 | 1 908 |
| 16.07.2026 16:05:52 | 45 | 53.0000 | -2.20 | (-3.99%) | 6 | 318 |
| 16.07.2026 15:02:04 | 44 | 53.0000 | -2.20 | (-3.99%) | 9 | 477 |
| 16.07.2026 14:52:11 | 43 | 52.6000 | -2.60 | (-4.71%) | 5 | 263 |
| 16.07.2026 14:49:38 | 42 | 52.6000 | -2.60 | (-4.71%) | 9 | 473 |
| 16.07.2026 14:49:38 | 41 | 52.8000 | -2.40 | (-4.35%) | 1 | 53 |
| 16.07.2026 13:35:45 | 40 | 53.8000 | -1.40 | (-2.54%) | 11 | 592 |
| 16.07.2026 13:21:19 | 39 | 53.8000 | -1.40 | (-2.54%) | 3 | 161 |
| 16.07.2026 12:57:14 | 38 | 54.0000 | -1.20 | (-2.17%) | 2 | 108 |
| 16.07.2026 12:51:05 | 37 | 54.0000 | -1.20 | (-2.17%) | 18 | 972 |
| 16.07.2026 12:51:05 | 36 | 53.4000 | -1.80 | (-3.26%) | 32 | 1 709 |
| 16.07.2026 12:32:41 | 35 | 53.4000 | -1.80 | (-3.26%) | 43 | 2 296 |
| 16.07.2026 12:31:35 | 34 | 53.0000 | -2.20 | (-3.99%) | 1 | 53 |
| 16.07.2026 12:24:07 | 33 | 53.0000 | -2.20 | (-3.99%) | 1 | 53 |
| 16.07.2026 11:53:22 | 32 | 52.8000 | -2.40 | (-4.35%) | 4 | 211 |
| 16.07.2026 11:05:39 | 31 | 52.6000 | -2.60 | (-4.71%) | 37 | 1 946 |
| 16.07.2026 11:05:34 | 30 | 52.6000 | -2.60 | (-4.71%) | 2 | 105 |
| 16.07.2026 11:05:34 | 29 | 52.6000 | -2.60 | (-4.71%) | 76 | 3 998 |
| 16.07.2026 10:49:52 | 28 | 54.8000 | -0.40 | (-0.72%) | 60 | 3 288 |
| 16.07.2026 10:10:39 | 27 | 54.0000 | -1.20 | (-2.17%) | 150 | 8 100 |
| 16.07.2026 10:10:39 | 26 | 54.0000 | -1.20 | (-2.17%) | 200 | 10 800 |
| 16.07.2026 09:58:05 | 25 | 54.2000 | -1.00 | (-1.81%) | 10 | 542 |
| 16.07.2026 09:57:39 | 24 | 55.0000 | -0.20 | (-0.36%) | 15 | 825 |
| 16.07.2026 09:50:41 | 23 | 55.0000 | -0.20 | (-0.36%) | 15 | 825 |
| 16.07.2026 09:49:59 | 22 | 54.0000 | -1.20 | (-2.17%) | 45 | 2 430 |
| 16.07.2026 09:45:19 | 21 | 54.0000 | -1.20 | (-2.17%) | 60 | 3 240 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.07.2026 09:43:19 | 20 | 52.4000 | -2.80 | (-5.07%) | 3 | 157 |
| 16.07.2026 09:42:54 | 19 | 52.2000 | -3.00 | (-5.43%) | 10 | 522 |
| 16.07.2026 09:42:54 | 18 | 52.4000 | -2.80 | (-5.07%) | 25 | 1 310 |
| 16.07.2026 09:41:17 | 17 | 54.0000 | -1.20 | (-2.17%) | 35 | 1 890 |
| 16.07.2026 09:25:52 | 16 | 54.0000 | -1.20 | (-2.17%) | 20 | 1 080 |
| 16.07.2026 09:22:26 | 15 | 54.0000 | -1.20 | (-2.17%) | 19 | 1 026 |
| 16.07.2026 09:22:26 | 14 | 53.8000 | -1.40 | (-2.54%) | 41 | 2 206 |
| 16.07.2026 09:11:25 | 13 | 52.2000 | -3.00 | (-5.43%) | 2 | 104 |
| 16.07.2026 09:01:57 | 12 | 54.8000 | -0.40 | (-0.72%) | 1 | 55 |
| 16.07.2026 09:01:07 | 11 | 53.2000 | -2.00 | (-3.62%) | 635 | 33 782 |
| 16.07.2026 09:01:01 | 10 | 52.6000 | -2.60 | (-4.71%) | 10 | 526 |
| 16.07.2026 09:01:01 | 9 | 52.6000 | -2.60 | (-4.71%) | 52 | 2 735 |
| 16.07.2026 09:01:01 | 8 | 52.8000 | -2.40 | (-4.35%) | 26 | 1 373 |
| 16.07.2026 09:01:01 | 7 | 53.0000 | -2.20 | (-3.99%) | 2 | 106 |
| 16.07.2026 09:01:01 | 6 | 54.0000 | -1.20 | (-2.17%) | 150 | 8 100 |
| 16.07.2026 09:01:01 | 5 | 54.4000 | -0.80 | (-1.45%) | 15 | 816 |
| 16.07.2026 09:01:01 | 4 | 54.4000 | -0.80 | (-1.45%) | 3 | 163 |
| 16.07.2026 09:00:00 | 3 | 54.4000 | -0.80 | (-1.45%) | 7 | 381 |
| 16.07.2026 09:00:00 | 2 | 54.4000 | -0.80 | (-1.45%) | 8 | 435 |
| 16.07.2026 09:00:00 | 1 | 54.4000 | -0.80 | (-1.45%) | 25 | 1 360 |
| 15.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.07.2026 17:02:30 | 70 | 55.2000 | -4.40 | (-7.38%) | 77 | 4 250 |
| 15.07.2026 17:00:00 | 69 | 55.2000 | -4.40 | (-7.38%) | 109 | 6 017 |
| 15.07.2026 17:00:00 | 68 | 55.2000 | -4.40 | (-7.38%) | 1 | 55 |
| 15.07.2026 17:00:00 | 67 | 55.2000 | -4.40 | (-7.38%) | 101 | 5 575 |
| 15.07.2026 16:49:00 | 66 | 56.0000 | -3.60 | (-6.04%) | 15 | 840 |
| 15.07.2026 16:42:50 | 65 | 56.0000 | -3.60 | (-6.04%) | 150 | 8 400 |
| 15.07.2026 16:42:50 | 64 | 56.0000 | -3.60 | (-6.04%) | 17 | 952 |
| 15.07.2026 16:42:50 | 63 | 56.2000 | -3.40 | (-5.70%) | 33 | 1 855 |
| 15.07.2026 16:42:50 | 62 | 56.4000 | -3.20 | (-5.37%) | 2 | 113 |
| 15.07.2026 16:42:50 | 61 | 56.4000 | -3.20 | (-5.37%) | 45 | 2 538 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.07.2026 16:21:18 | 60 | 56.4000 | -3.20 | (-5.37%) | 2 | 113 |
| 15.07.2026 14:45:59 | 59 | 57.4000 | -2.20 | (-3.69%) | 10 | 574 |
| 15.07.2026 14:40:47 | 58 | 57.4000 | -2.20 | (-3.69%) | 8 | 459 |
| 15.07.2026 14:40:47 | 57 | 57.2000 | -2.40 | (-4.03%) | 2 | 114 |
| 15.07.2026 13:33:50 | 56 | 56.2000 | -3.40 | (-5.70%) | 2 | 112 |
| 15.07.2026 13:24:04 | 55 | 56.2000 | -3.40 | (-5.70%) | 16 | 899 |
| 15.07.2026 13:24:04 | 54 | 56.4000 | -3.20 | (-5.37%) | 2 | 113 |
| 15.07.2026 13:01:24 | 53 | 57.4000 | -2.20 | (-3.69%) | 8 | 459 |
| 15.07.2026 12:59:23 | 52 | 57.4000 | -2.20 | (-3.69%) | 29 | 1 665 |
| 15.07.2026 12:59:23 | 51 | 57.2000 | -2.40 | (-4.03%) | 1 | 57 |
| 15.07.2026 12:43:47 | 50 | 56.2000 | -3.40 | (-5.70%) | 32 | 1 798 |
| 15.07.2026 12:42:58 | 49 | 56.2000 | -3.40 | (-5.70%) | 17 | 955 |
| 15.07.2026 12:19:24 | 48 | 56.0000 | -3.60 | (-6.04%) | 3 | 168 |
| 15.07.2026 12:18:08 | 47 | 56.2000 | -3.40 | (-5.70%) | 1 | 56 |
| 15.07.2026 12:14:39 | 46 | 56.0000 | -3.60 | (-6.04%) | 24 | 1 344 |
| 15.07.2026 12:14:29 | 45 | 56.0000 | -3.60 | (-6.04%) | 101 | 5 656 |
| 15.07.2026 12:14:29 | 44 | 57.2000 | -2.40 | (-4.03%) | 25 | 1 430 |
| 15.07.2026 12:13:31 | 43 | 57.2000 | -2.40 | (-4.03%) | 1 | 57 |
| 15.07.2026 12:04:29 | 42 | 56.0000 | -3.60 | (-6.04%) | 149 | 8 344 |
| 15.07.2026 12:04:29 | 41 | 56.2000 | -3.40 | (-5.70%) | 1 | 56 |
| 15.07.2026 11:58:35 | 40 | 57.4000 | -2.20 | (-3.69%) | 1 | 57 |
| 15.07.2026 11:13:16 | 39 | 57.4000 | -2.20 | (-3.69%) | 17 | 976 |
| 15.07.2026 10:48:00 | 38 | 57.6000 | -2.00 | (-3.36%) | 30 | 1 728 |
| 15.07.2026 10:44:00 | 37 | 57.8000 | -1.80 | (-3.02%) | 1 | 58 |
| 15.07.2026 10:44:00 | 36 | 57.6000 | -2.00 | (-3.36%) | 3 | 173 |
| 15.07.2026 10:43:57 | 35 | 56.0000 | -3.60 | (-6.04%) | 150 | 8 400 |
| 15.07.2026 10:40:34 | 34 | 57.6000 | -2.00 | (-3.36%) | 97 | 5 587 |
| 15.07.2026 10:30:52 | 33 | 55.0000 | -4.60 | (-7.72%) | 2 | 110 |
| 15.07.2026 10:27:38 | 32 | 55.0000 | -4.60 | (-7.72%) | 40 | 2 200 |
| 15.07.2026 10:23:01 | 31 | 54.8000 | -4.80 | (-8.05%) | 12 | 658 |
| 15.07.2026 10:23:01 | 30 | 55.0000 | -4.60 | (-7.72%) | 90 | 4 950 |
| 15.07.2026 10:23:01 | 29 | 55.2000 | -4.40 | (-7.38%) | 82 | 4 526 |
| 15.07.2026 10:23:01 | 28 | 55.6000 | -4.00 | (-6.71%) | 200 | 11 120 |
| 15.07.2026 10:19:08 | 27 | 55.4000 | -4.20 | (-7.05%) | 203 | 11 246 |
| 15.07.2026 10:19:03 | 26 | 55.4000 | -4.20 | (-7.05%) | 47 | 2 604 |
| 15.07.2026 10:17:33 | 25 | 55.4000 | -4.20 | (-7.05%) | 53 | 2 936 |
| 15.07.2026 10:17:33 | 24 | 55.4000 | -4.20 | (-7.05%) | 165 | 9 141 |
| 15.07.2026 10:17:33 | 23 | 55.6000 | -4.00 | (-6.71%) | 82 | 4 559 |
| 15.07.2026 10:17:20 | 22 | 56.2000 | -3.40 | (-5.70%) | 199 | 11 184 |
| 15.07.2026 10:17:20 | 21 | 56.0000 | -3.60 | (-6.04%) | 27 | 1 512 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLSSFT00016 |
|---|---|
| Data debiutu: | 02.03.2007 |
| Liczba akcji: | 3 260 762 |
| Kapitalizacja: | 174 776 843 |
| Enterprise Value: | 188 216 843 |
| 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
