Biznesradar bez reklam? Sprawdź BR Plus
Transakcje LSI (LSISOFT)
55.00+1.00(+1.85%)LSI SOFTWARE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:04:34 | 23 | 55.0000 | +1.00 | (+1.85%) | 26 | 1 430 |
| 14:04:34 | 22 | 55.2000 | +1.20 | (+2.22%) | 99 | 5 465 |
| 13:41:01 | 21 | 55.8000 | +1.80 | (+3.33%) | 1 | 56 |
| 13:40:49 | 20 | 55.8000 | +1.80 | (+3.33%) | 37 | 2 065 |
| 13:40:49 | 19 | 55.8000 | +1.80 | (+3.33%) | 63 | 3 515 |
| 13:34:41 | 18 | 55.8000 | +1.80 | (+3.33%) | 1 | 56 |
| 13:30:44 | 17 | 55.2000 | +1.20 | (+2.22%) | 1 | 55 |
| 12:41:14 | 16 | 55.0000 | +1.00 | (+1.85%) | 1 | 55 |
| 12:29:39 | 15 | 55.8000 | +1.80 | (+3.33%) | 1 | 56 |
| 12:21:13 | 14 | 55.8000 | +1.80 | (+3.33%) | 1 | 56 |
| 11:30:20 | 13 | 55.8000 | +1.80 | (+3.33%) | 3 | 167 |
| 11:21:05 | 12 | 55.8000 | +1.80 | (+3.33%) | 35 | 1 953 |
| 10:16:35 | 11 | 55.8000 | +1.80 | (+3.33%) | 30 | 1 674 |
| 10:08:01 | 10 | 55.8000 | +1.80 | (+3.33%) | 180 | 10 044 |
| 09:54:19 | 9 | 57.0000 | +3.00 | (+5.56%) | 75 | 4 275 |
| 09:31:42 | 8 | 56.8000 | +2.80 | (+5.19%) | 2 | 114 |
| 09:30:28 | 7 | 54.0000 | 0.00 | (0.00%) | 145 | 7 830 |
| 09:30:20 | 6 | 53.4000 | -0.60 | (-1.11%) | 100 | 5 340 |
| 09:30:20 | 5 | 53.4000 | -0.60 | (-1.11%) | 289 | 15 433 |
| 09:30:20 | 4 | 53.4000 | -0.60 | (-1.11%) | 144 | 7 690 |
| 09:00:00 | 3 | 53.4000 | -0.60 | (-1.11%) | 6 | 320 |
| 09:00:00 | 2 | 53.4000 | -0.60 | (-1.11%) | 24 | 1 282 |
| 09:00:00 | 1 | 53.4000 | -0.60 | (-1.11%) | 5 | 267 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 17.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2026 16:43:37 | 31 | 54.0000 | +0.40 | (+0.75%) | 5 | 270 |
| 17.07.2026 16:15:04 | 30 | 54.0000 | +0.40 | (+0.75%) | 95 | 5 130 |
| 17.07.2026 16:14:54 | 29 | 53.8000 | +0.20 | (+0.37%) | 79 | 4 250 |
| 17.07.2026 15:08:13 | 28 | 52.6000 | -1.00 | (-1.87%) | 93 | 4 892 |
| 17.07.2026 15:08:13 | 27 | 52.8000 | -0.80 | (-1.49%) | 6 | 317 |
| 17.07.2026 15:08:13 | 26 | 53.2000 | -0.40 | (-0.75%) | 1 | 53 |
| 17.07.2026 14:43:40 | 25 | 52.8000 | -0.80 | (-1.49%) | 1 | 53 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2026 13:53:23 | 24 | 53.8000 | +0.20 | (+0.37%) | 30 | 1 614 |
| 17.07.2026 13:42:49 | 23 | 52.8000 | -0.80 | (-1.49%) | 2 | 106 |
| 17.07.2026 13:23:28 | 22 | 52.8000 | -0.80 | (-1.49%) | 2 | 106 |
| 17.07.2026 12:08:45 | 21 | 52.8000 | -0.80 | (-1.49%) | 210 | 11 088 |
| 17.07.2026 12:08:45 | 20 | 52.6000 | -1.00 | (-1.87%) | 29 | 1 525 |
| 17.07.2026 11:13:52 | 19 | 52.6000 | -1.00 | (-1.87%) | 19 | 999 |
| 17.07.2026 11:13:52 | 18 | 52.6000 | -1.00 | (-1.87%) | 22 | 1 157 |
| 17.07.2026 10:50:45 | 17 | 52.0000 | -1.60 | (-2.99%) | 150 | 7 800 |
| 17.07.2026 10:31:27 | 16 | 52.0000 | -1.60 | (-2.99%) | 26 | 1 352 |
| 17.07.2026 10:30:01 | 15 | 52.6000 | -1.00 | (-1.87%) | 1 | 53 |
| 17.07.2026 10:07:46 | 14 | 52.6000 | -1.00 | (-1.87%) | 40 | 2 104 |
| 17.07.2026 10:02:11 | 13 | 52.4000 | -1.20 | (-2.24%) | 18 | 943 |
| 17.07.2026 10:00:26 | 12 | 52.0000 | -1.60 | (-2.99%) | 33 | 1 716 |
| 17.07.2026 09:43:27 | 11 | 51.4000 | -2.20 | (-4.10%) | 26 | 1 336 |
| 17.07.2026 09:40:12 | 10 | 51.4000 | -2.20 | (-4.10%) | 5 | 257 |
| 17.07.2026 09:35:57 | 9 | 52.0000 | -1.60 | (-2.99%) | 134 | 6 968 |
| 17.07.2026 09:32:35 | 8 | 52.0000 | -1.60 | (-2.99%) | 3 | 156 |
| 17.07.2026 09:06:58 | 7 | 52.0000 | -1.60 | (-2.99%) | 13 | 676 |
| 17.07.2026 09:06:58 | 6 | 52.4000 | -1.20 | (-2.24%) | 17 | 891 |
| 17.07.2026 09:06:58 | 5 | 52.4000 | -1.20 | (-2.24%) | 80 | 4 192 |
| 17.07.2026 09:06:58 | 4 | 52.6000 | -1.00 | (-1.87%) | 70 | 3 682 |
| 17.07.2026 09:06:46 | 3 | 53.0000 | -0.60 | (-1.12%) | 5 | 265 |
| 17.07.2026 09:00:00 | 2 | 53.0000 | -0.60 | (-1.12%) | 4 | 212 |
| 17.07.2026 09:00:00 | 1 | 53.0000 | -0.60 | (-1.12%) | 2 | 106 |
| 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 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 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 |
| 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 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLSSFT00016 |
|---|---|
| Data debiutu: | 02.03.2007 |
| Liczba akcji: | 3 260 762 |
| Kapitalizacja: | 179 341 910 |
| Enterprise Value: | 192 781 910 |
| 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
