Biznesradar bez reklam? Sprawdź BR Plus
Transakcje LSI (LSISOFT)
53.00+1.40(+2.71%)LSI SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.06.2026 17:00:00 | 14 | 53.0000 | +1.40 | (+2.71%) | 121 | 6 413 |
| 25.06.2026 17:00:00 | 13 | 53.0000 | +1.40 | (+2.71%) | 79 | 4 187 |
| 25.06.2026 17:00:00 | 12 | 53.0000 | +1.40 | (+2.71%) | 1 | 53 |
| 25.06.2026 16:34:48 | 11 | 52.2000 | +0.60 | (+1.16%) | 40 | 2 088 |
| 25.06.2026 16:34:26 | 10 | 52.2000 | +0.60 | (+1.16%) | 1 | 52 |
| 25.06.2026 15:58:13 | 9 | 53.0000 | +1.40 | (+2.71%) | 230 | 12 190 |
| 25.06.2026 15:58:13 | 8 | 52.8000 | +1.20 | (+2.33%) | 5 | 264 |
| 25.06.2026 15:39:56 | 7 | 52.0000 | +0.40 | (+0.78%) | 31 | 1 612 |
| 25.06.2026 09:22:09 | 6 | 52.8000 | +1.20 | (+2.33%) | 5 | 264 |
| 25.06.2026 09:17:40 | 5 | 52.0000 | +0.40 | (+0.78%) | 20 | 1 040 |
| 25.06.2026 09:15:42 | 4 | 53.0000 | +1.40 | (+2.71%) | 19 | 1 007 |
| 25.06.2026 09:14:45 | 3 | 52.8000 | +1.20 | (+2.33%) | 1 | 53 |
| 25.06.2026 09:00:00 | 2 | 52.0000 | +0.40 | (+0.78%) | 150 | 7 800 |
| 25.06.2026 09:00:00 | 1 | 52.0000 | +0.40 | (+0.78%) | 10 | 520 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 24.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2026 17:00:00 | 18 | 51.6000 | -1.60 | (-3.01%) | 1 | 52 |
| 24.06.2026 16:48:25 | 17 | 50.2000 | -3.00 | (-5.64%) | 1 | 50 |
| 24.06.2026 16:47:54 | 16 | 51.6000 | -1.60 | (-3.01%) | 1 | 52 |
| 24.06.2026 16:15:59 | 15 | 50.2000 | -3.00 | (-5.64%) | 30 | 1 506 |
| 24.06.2026 14:59:05 | 14 | 50.0000 | -3.20 | (-6.02%) | 136 | 6 800 |
| 24.06.2026 14:58:55 | 13 | 50.0000 | -3.20 | (-6.02%) | 64 | 3 200 |
| 24.06.2026 14:58:55 | 12 | 50.0000 | -3.20 | (-6.02%) | 150 | 7 500 |
| 24.06.2026 14:58:55 | 11 | 50.2000 | -3.00 | (-5.64%) | 10 | 502 |
| 24.06.2026 14:57:51 | 10 | 51.0000 | -2.20 | (-4.14%) | 6 | 306 |
| 24.06.2026 13:32:16 | 9 | 52.0000 | -1.20 | (-2.26%) | 1 | 52 |
| 24.06.2026 13:32:16 | 8 | 52.0000 | -1.20 | (-2.26%) | 150 | 7 800 |
| 24.06.2026 12:20:45 | 7 | 53.0000 | -0.20 | (-0.38%) | 1 | 53 |
| 24.06.2026 11:29:21 | 6 | 53.2000 | 0.00 | (0.00%) | 18 | 958 |
| 24.06.2026 11:00:40 | 5 | 53.2000 | 0.00 | (0.00%) | 1 | 53 |
| 24.06.2026 11:00:40 | 4 | 53.2000 | 0.00 | (0.00%) | 2 | 106 |
| 24.06.2026 10:59:27 | 3 | 52.6000 | -0.60 | (-1.13%) | 165 | 8 679 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2026 10:37:56 | 2 | 53.2000 | 0.00 | (0.00%) | 5 | 266 |
| 24.06.2026 09:25:07 | 1 | 53.2000 | 0.00 | (0.00%) | 2 | 106 |
| 23.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.06.2026 17:00:00 | 27 | 53.2000 | -0.60 | (-1.12%) | 1 | 53 |
| 23.06.2026 16:48:57 | 26 | 52.6000 | -1.20 | (-2.23%) | 10 | 526 |
| 23.06.2026 16:36:43 | 25 | 52.0000 | -1.80 | (-3.35%) | 60 | 3 120 |
| 23.06.2026 16:15:51 | 24 | 52.6000 | -1.20 | (-2.23%) | 10 | 526 |
| 23.06.2026 15:13:44 | 23 | 53.4000 | -0.40 | (-0.74%) | 42 | 2 243 |
| 23.06.2026 15:13:44 | 22 | 53.2000 | -0.60 | (-1.12%) | 58 | 3 086 |
| 23.06.2026 14:38:16 | 21 | 53.4000 | -0.40 | (-0.74%) | 25 | 1 335 |
| 23.06.2026 14:17:31 | 20 | 53.4000 | -0.40 | (-0.74%) | 3 | 160 |
| 23.06.2026 14:17:31 | 19 | 53.4000 | -0.40 | (-0.74%) | 43 | 2 296 |
| 23.06.2026 14:17:31 | 18 | 53.2000 | -0.60 | (-1.12%) | 5 | 266 |
| 23.06.2026 14:05:00 | 17 | 52.4000 | -1.40 | (-2.60%) | 5 | 262 |
| 23.06.2026 14:05:00 | 16 | 52.4000 | -1.40 | (-2.60%) | 1 | 52 |
| 23.06.2026 13:16:53 | 15 | 53.4000 | -0.40 | (-0.74%) | 22 | 1 175 |
| 23.06.2026 13:16:53 | 14 | 53.2000 | -0.60 | (-1.12%) | 3 | 160 |
| 23.06.2026 12:46:25 | 13 | 52.4000 | -1.40 | (-2.60%) | 57 | 2 987 |
| 23.06.2026 12:45:57 | 12 | 52.4000 | -1.40 | (-2.60%) | 100 | 5 240 |
| 23.06.2026 12:45:57 | 11 | 52.4000 | -1.40 | (-2.60%) | 43 | 2 253 |
| 23.06.2026 12:42:17 | 10 | 52.4000 | -1.40 | (-2.60%) | 2 | 105 |
| 23.06.2026 11:46:08 | 9 | 52.4000 | -1.40 | (-2.60%) | 15 | 786 |
| 23.06.2026 11:46:08 | 8 | 52.6000 | -1.20 | (-2.23%) | 5 | 263 |
| 23.06.2026 11:11:55 | 7 | 53.8000 | 0.00 | (0.00%) | 2 | 108 |
| 23.06.2026 10:33:54 | 6 | 53.8000 | 0.00 | (0.00%) | 9 | 484 |
| 23.06.2026 09:43:56 | 5 | 53.8000 | 0.00 | (0.00%) | 6 | 323 |
| 23.06.2026 09:43:56 | 4 | 53.6000 | -0.20 | (-0.37%) | 14 | 750 |
| 23.06.2026 09:08:08 | 3 | 52.2000 | -1.60 | (-2.97%) | 89 | 4 646 |
| 23.06.2026 09:07:56 | 2 | 52.2000 | -1.60 | (-2.97%) | 1 | 52 |
| 23.06.2026 09:00:00 | 1 | 52.4000 | -1.40 | (-2.60%) | 10 | 524 |
| 22.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 16:40:05 | 39 | 53.8000 | +3.80 | (+7.60%) | 45 | 2 421 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 16:34:03 | 38 | 53.8000 | +3.80 | (+7.60%) | 120 | 6 456 |
| 22.06.2026 16:33:53 | 37 | 53.8000 | +3.80 | (+7.60%) | 100 | 5 380 |
| 22.06.2026 16:29:57 | 36 | 54.0000 | +4.00 | (+8.00%) | 3 | 162 |
| 22.06.2026 16:29:57 | 35 | 52.4000 | +2.40 | (+4.80%) | 147 | 7 703 |
| 22.06.2026 16:29:38 | 34 | 52.4000 | +2.40 | (+4.80%) | 3 | 157 |
| 22.06.2026 16:29:38 | 33 | 52.0000 | +2.00 | (+4.00%) | 20 | 1 040 |
| 22.06.2026 16:29:38 | 32 | 52.0000 | +2.00 | (+4.00%) | 100 | 5 200 |
| 22.06.2026 16:29:38 | 31 | 52.0000 | +2.00 | (+4.00%) | 1 | 52 |
| 22.06.2026 16:29:38 | 30 | 52.0000 | +2.00 | (+4.00%) | 6 | 312 |
| 22.06.2026 16:29:15 | 29 | 51.6000 | +1.60 | (+3.20%) | 1 | 52 |
| 22.06.2026 16:27:42 | 28 | 51.6000 | +1.60 | (+3.20%) | 131 | 6 760 |
| 22.06.2026 14:34:46 | 27 | 51.6000 | +1.60 | (+3.20%) | 99 | 5 108 |
| 22.06.2026 14:18:20 | 26 | 52.0000 | +2.00 | (+4.00%) | 40 | 2 080 |
| 22.06.2026 13:58:46 | 25 | 52.0000 | +2.00 | (+4.00%) | 2 | 104 |
| 22.06.2026 13:55:50 | 24 | 51.6000 | +1.60 | (+3.20%) | 1 | 52 |
| 22.06.2026 13:47:40 | 23 | 50.6000 | +0.60 | (+1.20%) | 1 | 51 |
| 22.06.2026 12:48:19 | 22 | 50.6000 | +0.60 | (+1.20%) | 5 | 253 |
| 22.06.2026 11:34:28 | 21 | 50.6000 | +0.60 | (+1.20%) | 9 | 455 |
| 22.06.2026 11:32:08 | 20 | 52.0000 | +2.00 | (+4.00%) | 50 | 2 600 |
| 22.06.2026 11:29:49 | 19 | 52.0000 | +2.00 | (+4.00%) | 100 | 5 200 |
| 22.06.2026 11:16:56 | 18 | 52.0000 | +2.00 | (+4.00%) | 2 | 104 |
| 22.06.2026 10:44:57 | 17 | 52.2000 | +2.20 | (+4.40%) | 2 | 104 |
| 22.06.2026 10:31:18 | 16 | 52.2000 | +2.20 | (+4.40%) | 200 | 10 440 |
| 22.06.2026 10:30:26 | 15 | 52.2000 | +2.20 | (+4.40%) | 30 | 1 566 |
| 22.06.2026 10:30:17 | 14 | 52.2000 | +2.20 | (+4.40%) | 67 | 3 497 |
| 22.06.2026 10:30:17 | 13 | 52.2000 | +2.20 | (+4.40%) | 33 | 1 723 |
| 22.06.2026 10:21:58 | 12 | 52.2000 | +2.20 | (+4.40%) | 3 | 157 |
| 22.06.2026 10:04:48 | 11 | 52.2000 | +2.20 | (+4.40%) | 33 | 1 723 |
| 22.06.2026 10:02:50 | 10 | 51.2000 | +1.20 | (+2.40%) | 4 | 205 |
| 22.06.2026 09:41:06 | 9 | 50.2000 | +0.20 | (+0.40%) | 4 | 201 |
| 22.06.2026 09:38:22 | 8 | 52.2000 | +2.20 | (+4.40%) | 10 | 522 |
| 22.06.2026 09:35:45 | 7 | 52.0000 | +2.00 | (+4.00%) | 1 | 52 |
| 22.06.2026 09:35:45 | 6 | 51.0000 | +1.00 | (+2.00%) | 99 | 5 049 |
| 22.06.2026 09:16:06 | 5 | 51.0000 | +1.00 | (+2.00%) | 1 | 51 |
| 22.06.2026 09:04:38 | 4 | 50.0000 | 0.00 | (0.00%) | 78 | 3 900 |
| 22.06.2026 09:00:00 | 3 | 50.0000 | 0.00 | (0.00%) | 19 | 950 |
| 22.06.2026 09:00:00 | 2 | 50.0000 | 0.00 | (0.00%) | 1 | 50 |
| 22.06.2026 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 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLSSFT00016 |
|---|---|
| Data debiutu: | 02.03.2007 |
| Liczba akcji: | 3 260 762 |
| Kapitalizacja: | 172 820 386 |
| Enterprise Value: | 186 260 386 |
| 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
